Holen Sie sich die Stockscreener-App
64.91
0.79%
-0.52
Handel nachbörslich:
64.91
Carlyle Group Inc-Aktien (CG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $65.28 | $64.41 | $0.8645 | 2,033,098.0 | -0.79% |
| 2025-08-13 | $65.97 | $64.47 | $1.50 | 3,240,946.0 | +1.03% |
| 2025-08-12 | $65.03 | $62.72 | $2.31 | 2,446,919.0 | +3.78% |
| 2025-08-11 | $62.91 | $61.77 | $1.14 | 2,037,288.0 | +0.27% |
| 2025-08-08 | $62.65 | $60.74 | $1.91 | 2,653,863.0 | +1.07% |
| 2025-08-07 | $64.09 | $61.15 | $2.94 | 3,307,678.0 | -2.11% |
| 2025-08-06 | $63.67 | $60.60 | $3.07 | 4,126,766.0 | +4.66% |
| 2025-08-05 | $60.80 | $59.17 | $1.63 | 4,901,178.0 | -0.55% |
| 2025-08-04 | $60.46 | $58.90 | $1.56 | 1,853,740.0 | +2.93% |
| 2025-08-01 | $59.48 | $56.91 | $2.57 | 2,857,655.0 | -3.21% |
| 2025-07-31 | $62.42 | $60.44 | $1.98 | 1,835,841.0 | -2.11% |
| 2025-07-30 | $63.37 | $61.42 | $1.95 | 2,075,430.0 | -1.16% |
| 2025-07-29 | $63.61 | $61.78 | $1.83 | 1,900,764.0 | -0.40% |
| 2025-07-28 | $63.40 | $62.49 | $0.91 | 2,088,548.0 | -0.79% |
| 2025-07-25 | $63.74 | $61.54 | $2.21 | 2,155,115.0 | +1.83% |
| 2025-07-24 | $62.92 | $60.49 | $2.43 | 2,849,058.0 | +2.06% |
| 2025-07-23 | $61.07 | $60.65 | $0.42 | 956,615.0 | +2.24% |
| 2025-07-22 | $60.03 | $58.47 | $1.56 | 2,019,319.0 | -0.05% |
| 2025-07-21 | $61.10 | $59.72 | $1.38 | 1,834,470.0 | -0.71% |
| 2025-07-18 | $60.63 | $59.81 | $0.825 | 1,703,515.0 | +0.10% |
| 2025-07-17 | $60.19 | $58.20 | $1.99 | 2,973,796.0 | +3.30% |
| 2025-07-16 | $59.13 | $56.96 | $2.17 | 3,865,865.0 | +0.95% |
Carlyle Group Inc-Aktien (CG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Carlyle Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Carlyle Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Carlyle Group Inc-Aktien (CG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $65.97 | $56.91 | $9.06 | 31,492,229.0 | +7.01% |
| 2025-07 | $63.74 | $51.05 | $12.69 | 52,443,301.0 | +18.02% |
| 2025-06 | $52.12 | $43.98 | $8.14 | 45,152,592.0 | +13.72% |
| 2025-05 | $47.95 | $38.36 | $9.59 | 58,025,136.0 | +16.98% |
| 2025-04 | $46.40 | $33.02 | $13.38 | 95,479,942.0 | -11.36% |
| 2025-03 | $50.46 | $39.44 | $11.02 | 61,531,571.0 | -12.54% |
| 2025-02 | $54.90 | $47.77 | $7.12 | 51,307,008.0 | -11.25% |
| 2025-01 | $57.50 | $49.25 | $8.25 | 35,687,583.0 | +11.23% |
Carlyle Group Inc-Aktien (CG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $54.92 | $48.62 | $6.30 | 38,215,159.0 | -5.09% |
| 2024-11 | $55.11 | $48.93 | $6.18 | 54,055,523.0 | +6.40% |
| 2024-10 | $52.73 | $42.41 | $10.32 | 57,498,086.0 | +16.19% |
| 2024-09 | $44.96 | $36.65 | $8.31 | 43,058,340.0 | +7.30% |
| 2024-08 | $50.08 | $38.14 | $11.94 | 59,064,030.0 | -19.32% |
| 2024-07 | $50.92 | $39.46 | $11.46 | 42,810,904.0 | +23.89% |
| 2024-06 | $43.55 | $38.44 | $5.11 | 46,160,256.0 | -6.54% |
| 2024-05 | $45.09 | $39.89 | $5.20 | 47,926,754.0 | -4.11% |
| 2024-04 | $48.04 | $43.17 | $4.87 | 38,644,562.0 | -4.50% |
| 2024-03 | $48.52 | $44.25 | $4.27 | 46,320,021.0 | +2.31% |
| 2024-02 | $46.51 | $39.25 | $7.26 | 55,646,044.0 | +14.57% |
| 2024-01 | $41.40 | $37.62 | $3.78 | 42,782,480.0 | -1.65% |
Carlyle Group Inc-Aktien (CG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $42.48 | $34.13 | $8.35 | 66,032,085.0 | +18.70% |
| 2023-11 | $35.30 | $27.13 | $8.17 | 106,407,383.0 | +24.47% |
| 2023-10 | $30.92 | $27.27 | $3.66 | 42,563,797.0 | -8.69% |
| 2023-09 | $33.63 | $29.28 | $4.35 | 43,441,503.0 | -6.77% |
| 2023-08 | $35.72 | $28.97 | $6.75 | 55,908,885.0 | -9.26% |
| 2023-07 | $36.10 | $30.53 | $5.57 | 45,362,172.0 | +11.58% |
| 2023-06 | $32.20 | $27.12 | $5.08 | 47,728,425.0 | +16.56% |
| 2023-05 | $30.98 | $25.20 | $5.78 | 76,426,994.0 | -9.63% |
| 2023-04 | $31.66 | $28.64 | $3.02 | 58,582,027.0 | -2.35% |
| 2023-03 | $35.80 | $28.47 | $7.33 | 91,957,384.0 | -9.71% |
| 2023-02 | $38.32 | $33.69 | $4.63 | 71,177,021.0 | -4.36% |
| 2023-01 | $36.00 | $29.52 | $6.48 | 48,770,596.0 | +20.54% |
1.88%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):