Holen Sie sich die Stockscreener-App
379.80
3.21%
11.82
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CRS?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Carpenter Technology Corp-Aktien (CRS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $380.0 | $366.1 | $13.88 | 728,015.0 | +3.21% |
| 2026-02-12 | $390.7 | $367.7 | $23.03 | 774,240.0 | -0.47% |
| 2026-02-11 | $371.6 | $358.0 | $13.65 | 660,730.0 | +2.69% |
| 2026-02-10 | $366.0 | $356.8 | $9.15 | 565,670.0 | -1.37% |
| 2026-02-09 | $373.9 | $363.2 | $10.68 | 947,836.0 | -0.03% |
| 2026-02-06 | $370.6 | $354.1 | $16.53 | 1,294,175.0 | +4.72% |
| 2026-02-05 | $351.0 | $327.9 | $23.05 | 1,129,039.0 | +4.33% |
| 2026-02-04 | $338.8 | $320.6 | $18.19 | 812,466.0 | -1.40% |
| 2026-02-03 | $345.8 | $319.1 | $26.61 | 1,888,285.0 | +8.86% |
| 2026-02-02 | $322.6 | $305.6 | $16.93 | 1,129,456.0 | -2.05% |
| 2026-01-30 | $327.0 | $310.2 | $16.81 | 1,029,114.0 | +2.40% |
| 2026-01-29 | $330.8 | $284.2 | $46.64 | 2,243,034.0 | -6.40% |
| 2026-01-28 | $350.1 | $330.7 | $19.39 | 1,275,088.0 | -4.98% |
| 2026-01-27 | $355.0 | $344.5 | $10.53 | 1,349,923.0 | +0.16% |
| 2026-01-26 | $348.9 | $336.0 | $12.92 | 832,457.0 | +3.77% |
| 2026-01-23 | $337.1 | $329.8 | $7.30 | 699,673.0 | +0.30% |
| 2026-01-22 | $343.8 | $331.7 | $12.05 | 382,402.0 | -0.58% |
| 2026-01-21 | $337.7 | $329.1 | $8.64 | 638,867.0 | +1.31% |
| 2026-01-20 | $339.0 | $327.8 | $11.18 | 572,841.0 | -0.92% |
| 2026-01-16 | $340.0 | $331.4 | $8.65 | 557,442.0 | -1.37% |
| 2026-01-15 | $347.6 | $326.0 | $21.66 | 924,231.0 | +5.30% |
Carpenter Technology Corp-Aktien (CRS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Carpenter Technology Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Carpenter Technology Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Carpenter Technology Corp-Aktien (CRS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $390.7 | $305.6 | $85.07 | 10,657,927.0 | +19.50% |
| 2026-01 | $355.0 | $284.2 | $70.85 | 18,337,282.0 | +0.95% |
Carpenter Technology Corp-Aktien (CRS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $341.3 | $296.0 | $45.28 | 20,129,301.0 | +0.02% |
| 2025-11 | $342.1 | $295.0 | $47.11 | 13,702,037.0 | +0.84% |
| 2025-10 | $330.5 | $233.8 | $96.72 | 21,736,885.0 | +28.66% |
| 2025-09 | $256.0 | $228.0 | $27.99 | 20,989,501.0 | +1.93% |
| 2025-08 | $263.0 | $235.8 | $27.22 | 17,502,983.0 | -3.41% |
| 2025-07 | $290.8 | $248.0 | $42.80 | 19,303,602.0 | -9.77% |
| 2025-06 | $279.5 | $233.0 | $46.50 | 24,489,135.0 | +17.61% |
| 2025-05 | $238.9 | $198.4 | $40.49 | 18,016,994.0 | +20.14% |
| 2025-04 | $204.5 | $138.6 | $65.85 | 20,865,399.0 | +7.96% |
| 2025-03 | $213.7 | $165.1 | $48.52 | 16,181,516.0 | -12.50% |
| 2025-02 | $212.7 | $178.6 | $34.14 | 15,763,121.0 | +7.26% |
| 2025-01 | $213.7 | $170.9 | $42.76 | 14,589,990.0 | +13.76% |
Carpenter Technology Corp-Aktien (CRS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $196.7 | $163.0 | $33.74 | 17,475,446.0 | -13.77% |
| 2024-11 | $198.2 | $149.2 | $48.99 | 11,798,649.0 | +29.79% |
| 2024-10 | $166.7 | $144.8 | $21.91 | 12,670,271.0 | -6.32% |
| 2024-09 | $166.5 | $129.6 | $36.94 | 10,724,117.0 | +10.23% |
| 2024-08 | $148.9 | $119.7 | $29.25 | 9,939,057.0 | -0.75% |
| 2024-07 | $148.5 | $103.4 | $45.12 | 16,420,895.0 | +33.12% |
| 2024-06 | $112.0 | $95.17 | $16.83 | 14,137,898.0 | -1.16% |
| 2024-05 | $112.8 | $90.26 | $22.49 | 14,023,577.0 | +29.37% |
| 2024-04 | $86.79 | $70.19 | $16.60 | 13,140,938.0 | +19.99% |
| 2024-03 | $71.65 | $62.99 | $8.66 | 7,773,181.0 | +10.47% |
| 2024-02 | $67.50 | $58.87 | $8.63 | 8,604,333.0 | +4.97% |
| 2024-01 | $71.00 | $59.88 | $11.12 | 11,529,033.0 | -13.01% |
2.95%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):