Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Carlisle Companies Inc | CSL | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
404,68 | 403,95 | 408,62 | 405,30 |
CSL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 405,91 | 421,43 | 400,83 | 410,49 | 306.914 | 2,71 | 0,67% |
1 Monat | 417,63 | 430,21 | 400,79 | 414,00 | 317.366 | -9,01 | -2,16% |
3 Monate | 387,65 | 430,21 | 364,00 | 400,65 | 308.142 | 20,97 | 5,41% |
6 Monate | 314,82 | 430,21 | 297,25 | 368,68 | 286.807 | 93,80 | 29,79% |
1 Jahr | 237,94 | 430,21 | 235,79 | 311,64 | 325.613 | 170,68 | 71,73% |
3 Jahre | 186,52 | 430,21 | 178,73 | 263,44 | 355.598 | 222,10 | 119,08% |
5 Jahre | 137,23 | 430,21 | 97,55 | 211,66 | 368.659 | 271,39 | 197,76% |
CSL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
15 Jun 2024 | 405,30 | -8,29 | -2,00% | 409,25 | 412,35 | 403,515 | 293.827 |
14 Jun 2024 | 413,59 | -2,00 | -0,48% | 414,98 | 417,03 | 409,06 | 333.474 |
13 Jun 2024 | 415,59 | 6,65 | 1,63% | 416,21 | 421,43 | 412,30 | 283.948 |
12 Jun 2024 | 408,94 | -0,04 | -0,01% | 407,13 | 409,07 | 400,83 | 283.162 |
11 Jun 2024 | 408,98 | 0,13 | 0,03% | 405,91 | 409,52 | 403,69 | 341.762 |
08 Jun 2024 | 408,85 | 1,35 | 0,33% | 405,35 | 411,435 | 404,01 | 283.726 |
07 Jun 2024 | 407,50 | 0,28 | 0,07% | 406,27 | 411,23 | 403,63 | 258.978 |
06 Jun 2024 | 407,22 | 4,53 | 1,12% | 405,49 | 410,40 | 403,20 | 314.818 |
05 Jun 2024 | 402,69 | -2,63 | -0,65% | 404,10 | 406,78 | 400,79 | 341.899 |
04 Jun 2024 | 405,32 | -12,97 | -3,10% | 418,93 | 419,99 | 401,575 | 529.874 |
01 Jun 2024 | 418,29 | 1,12 | 0,27% | 418,60 | 419,51 | 408,18 | 554.950 |
31 Mai 2024 | 417,17 | 2,63 | 0,63% | 414,65 | 420,68 | 413,53 | 206.417 |
30 Mai 2024 | 414,54 | -6,88 | -1,63% | 417,54 | 418,84 | 413,89 | 305.188 |
29 Mai 2024 | 421,42 | -6,50 | -1,52% | 428,21 | 430,19 | 419,455 | 314.949 |
25 Mai 2024 | 427,92 | 4,72 | 1,12% | 424,91 | 430,21 | 422,8225 | 192.747 |
24 Mai 2024 | 423,20 | -0,32 | -0,08% | 425,00 | 427,0113 | 420,285 | 283.472 |
23 Mai 2024 | 423,52 | -3,28 | -0,77% | 428,26 | 429,60 | 421,075 | 348.733 |
22 Mai 2024 | 426,80 | 6,98 | 1,66% | 418,24 | 427,14 | 416,69 | 256.766 |
21 Mai 2024 | 419,82 | 2,19 | 0,52% | 417,63 | 420,98 | 416,30 | 322.126 |
18 Mai 2024 | 417,63 | 2,58 | 0,62% | 415,72 | 418,27 | 411,60 | 283.422 |