Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Carlisle Companies Inc | CSL | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
410,00 | 399,87 | 415,00 | 400,56 | 382,03 |
CSL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 368,61 | 415,00 | 364,00 | 376,40 | 262.128 | 31,95 | 8,67% |
1 Monat | 392,77 | 415,00 | 364,00 | 382,63 | 263.057 | 7,79 | 1,98% |
3 Monate | 316,85 | 415,00 | 313,56 | 363,97 | 291.502 | 83,71 | 26,42% |
6 Monate | 238,53 | 415,00 | 236,4205 | 325,67 | 280.698 | 162,03 | 67,93% |
1 Jahr | 211,84 | 415,00 | 205,095 | 281,82 | 336.119 | 188,72 | 89,09% |
3 Jahre | 190,90 | 415,00 | 178,73 | 254,21 | 352.066 | 209,66 | 109,83% |
5 Jahre | 137,53 | 415,00 | 97,55 | 204,97 | 367.867 | 263,03 | 191,25% |
CSL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 400,56 | 18,53 | 4,85% | 410,00 | 415,00 | 399,87 | 681.996 |
26 Apr 2024 | 382,03 | 6,73 | 1,79% | 370,43 | 382,9199 | 364,00 | 457.509 |
25 Apr 2024 | 375,30 | -4,03 | -1,06% | 384,00 | 386,58 | 374,99 | 292.534 |
24 Apr 2024 | 379,33 | 9,04 | 2,44% | 372,37 | 379,66 | 372,3611 | 195.242 |
23 Apr 2024 | 370,29 | 2,88 | 0,78% | 369,76 | 374,2799 | 367,96 | 166.275 |
20 Apr 2024 | 367,41 | 0,00 | 0,00% | 368,61 | 371,045 | 365,24 | 200.255 |
19 Apr 2024 | 367,41 | -1,43 | -0,39% | 371,57 | 373,445 | 365,79 | 264.577 |
18 Apr 2024 | 368,84 | -5,40 | -1,44% | 375,91 | 375,92 | 368,16 | 254.936 |
17 Apr 2024 | 374,24 | 1,12 | 0,30% | 371,68 | 376,45 | 369,34 | 211.840 |
16 Apr 2024 | 373,12 | -0,02 | -0,01% | 376,87 | 380,5511 | 371,535 | 211.897 |
13 Apr 2024 | 373,14 | -4,50 | -1,19% | 374,24 | 379,35 | 371,645 | 293.189 |
12 Apr 2024 | 377,64 | -5,26 | -1,37% | 382,62 | 383,49 | 377,35 | 242.212 |
11 Apr 2024 | 382,90 | -9,25 | -2,36% | 390,01 | 390,01 | 380,55 | 268.740 |
10 Apr 2024 | 392,15 | -8,35 | -2,08% | 399,19 | 400,00 | 387,89 | 238.512 |
09 Apr 2024 | 400,50 | 1,50 | 0,38% | 400,89 | 403,44 | 399,00 | 252.875 |
06 Apr 2024 | 399,00 | 8,59 | 2,20% | 391,72 | 400,23 | 391,34 | 264.323 |
05 Apr 2024 | 390,41 | -5,52 | -1,39% | 399,65 | 400,42 | 387,995 | 325.046 |
04 Apr 2024 | 395,93 | 4,74 | 1,21% | 400,11 | 400,94 | 394,83 | 321.674 |
03 Apr 2024 | 391,19 | -2,72 | -0,69% | 391,52 | 391,52 | 386,90 | 283.159 |
02 Apr 2024 | 393,91 | 2,06 | 0,53% | 392,77 | 395,93 | 389,00 | 276.875 |
28 Mär 2024 | 391,85 | 3,23 | 0,83% | 393,00 | 393,4325 | 389,54 | 223.572 |
27 Mär 2024 | 388,62 | 0,12 | 0,03% | 390,58 | 390,58 | 386,18 | 242.147 |