Carpenter Technology Corporation (CRS) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 474.23 | 474.96 | 456.87 | 460.97 | -2.56% | 977,151 |
| 2026-09-01 | 473.02 | 476.36 | 466.06 | 473.06 | -0.71% | 648,193 |
| 2026-08-31 | 477.43 | 481.17 | 465.02 | 476.42 | -0.00% | 4,021,134 |
| 2026-08-28 | 489.74 | 490.16 | 476.04 | 476.43 | -2.88% | 393,456 |
| 2026-08-27 | 486.14 | 495.99 | 482.67 | 490.58 | +1.42% | 555,100 |
| 2026-08-26 | 490.49 | 493.41 | 476.31 | 483.70 | -0.49% | 480,000 |
| 2026-08-25 | 490.27 | 490.29 | 479.43 | 486.09 | +1.88% | 757,200 |
| 2026-08-24 | 489.42 | 489.61 | 471.07 | 477.10 | -3.10% | 761,800 |
| 2026-08-21 | 493.18 | 495.51 | 484.00 | 492.38 | +0.67% | 615,700 |
| 2026-08-20 | 504.60 | 508.55 | 483.23 | 489.08 | -4.09% | 834,700 |
| 2026-08-19 | 534.01 | 534.01 | 505.42 | 509.96 | -4.14% | 505,900 |
| 2026-08-18 | 531.46 | 537.16 | 520.25 | 531.96 | -1.92% | 480,100 |
| 2026-08-17 | 546.78 | 546.93 | 536.07 | 542.38 | -0.41% | 427,400 |
| 2026-08-14 | 527.54 | 545.06 | 526.81 | 544.59 | +1.68% | 391,100 |
| 2026-08-13 | 531.77 | 545.00 | 520.62 | 535.57 | +1.31% | 580,600 |
| 2026-08-12 | 550.00 | 551.64 | 528.44 | 528.64 | -1.66% | 570,800 |
| 2026-08-11 | 564.96 | 568.93 | 537.06 | 537.57 | -4.00% | 551,800 |
| 2026-08-10 | 574.44 | 575.30 | 559.67 | 559.98 | -1.87% | 467,400 |
| 2026-08-07 | 565.51 | 574.22 | 542.38 | 570.66 | +2.41% | 588,100 |
| 2026-08-06 | 576.56 | 590.97 | 555.14 | 557.24 | -2.31% | 715,900 |
| 2026-08-05 | 574.88 | 588.37 | 570.16 | 570.39 | +0.05% | 525,800 |
| 2026-08-04 | 557.34 | 577.02 | 547.99 | 570.13 | +4.90% | 715,500 |
| 2026-08-03 | 520.00 | 544.35 | 504.52 | 543.49 | +4.59% | 648,800 |
| 2026-07-31 | 514.35 | 524.98 | 511.67 | 519.66 | +3.17% | 724,200 |
| 2026-07-30 | 492.21 | 514.98 | 472.29 | 503.71 | -5.07% | 1,840,400 |
| 2026-07-29 | 553.70 | 557.70 | 520.89 | 530.62 | -5.32% | 945,300 |
| 2026-07-28 | 570.00 | 571.93 | 549.23 | 560.43 | -3.42% | 1,354,200 |
| 2026-07-27 | 606.31 | 611.09 | 568.74 | 580.25 | -3.88% | 776,200 |
| 2026-07-24 | 603.00 | 612.78 | 597.80 | 603.69 | +0.36% | 296,200 |
| 2026-07-23 | 589.56 | 607.26 | 588.01 | 601.54 | +2.36% | 705,600 |
| 2026-07-22 | 594.97 | 597.00 | 580.16 | 587.66 | -0.23% | 383,000 |
| 2026-07-21 | 566.74 | 589.30 | 557.98 | 588.99 | +6.10% | 620,400 |
| 2026-07-20 | 565.29 | 576.07 | 552.20 | 555.13 | -0.47% | 618,600 |
| 2026-07-17 | 545.90 | 560.05 | 532.58 | 557.77 | +0.61% | 757,300 |
| 2026-07-16 | 567.64 | 577.58 | 550.50 | 554.40 | -3.93% | 572,700 |
| 2026-07-15 | 573.36 | 580.81 | 564.14 | 577.10 | +0.04% | 611,600 |
| 2026-07-14 | 577.68 | 583.39 | 567.63 | 576.87 | +1.77% | 532,300 |
| 2026-07-13 | 573.43 | 578.02 | 564.09 | 566.85 | -2.03% | 487,300 |
| 2026-07-10 | 593.29 | 594.29 | 565.01 | 578.61 | -2.09% | 515,300 |
| 2026-07-09 | 598.15 | 601.92 | 588.36 | 590.94 | +0.56% | 333,400 |
| 2026-07-08 | 580.29 | 591.63 | 579.18 | 587.63 | -0.46% | 556,500 |
| 2026-07-07 | 609.10 | 615.38 | 576.16 | 590.35 | -4.67% | 745,200 |
| 2026-07-06 | 604.60 | 625.99 | 599.34 | 619.25 | +3.69% | 798,700 |
| 2026-07-02 | 616.12 | 618.76 | 582.33 | 597.24 | -2.12% | 668,400 |
| 2026-07-01 | 616.24 | 617.59 | 600.00 | 610.16 | -1.08% | 600,400 |
| 2026-06-30 | 610.74 | 624.50 | 603.89 | 616.84 | +1.62% | 854,800 |
| 2026-06-29 | 581.29 | 608.52 | 580.35 | 607.03 | +2.58% | 844,300 |
| 2026-06-26 | 591.58 | 594.66 | 572.22 | 591.78 | -1.24% | 3,133,100 |
| 2026-06-25 | 588.45 | 605.11 | 583.30 | 599.24 | +3.15% | 875,600 |
| 2026-06-24 | 582.13 | 590.72 | 574.07 | 580.95 | +0.49% | 1,004,200 |
| 2026-06-23 | 570.00 | 594.36 | 564.79 | 578.12 | -1.64% | 1,165,000 |
| 2026-06-22 | 590.20 | 597.52 | 581.82 | 587.77 | +0.22% | 1,351,000 |
| 2026-06-18 | 586.01 | 593.18 | 574.68 | 586.47 | +1.91% | 1,130,200 |
| 2026-06-17 | 561.59 | 585.50 | 561.53 | 575.47 | +2.47% | 772,100 |
| 2026-06-16 | 563.60 | 570.00 | 556.11 | 561.59 | -0.36% | 947,000 |
| 2026-06-15 | 569.10 | 573.80 | 553.81 | 563.60 | +0.38% | 694,600 |
| 2026-06-12 | 573.42 | 574.52 | 558.08 | 561.49 | -0.17% | 779,500 |
| 2026-06-11 | 532.80 | 563.86 | 529.83 | 562.45 | +7.53% | 756,600 |
| 2026-06-10 | 523.91 | 537.41 | 515.17 | 523.05 | -0.14% | 795,800 |
| 2026-06-09 | 505.00 | 525.00 | 499.00 | 523.77 | +4.94% | 1,062,500 |
| 2026-06-08 | 487.57 | 501.79 | 483.87 | 499.09 | +3.20% | 525,500 |
| 2026-06-05 | 486.29 | 500.16 | 480.70 | 483.60 | -1.83% | 614,700 |
| 2026-06-04 | 481.42 | 495.52 | 477.83 | 492.62 | +1.14% | 602,000 |
| 2026-06-03 | 483.33 | 491.64 | 480.00 | 487.05 | -0.04% | 649,700 |
| 2026-06-02 | 486.35 | 495.58 | 482.35 | 487.25 | +0.07% | 429,300 |
| 2026-06-01 | 461.67 | 490.22 | 460.83 | 486.93 | +3.83% | 814,100 |
| 2026-05-29 | 461.44 | 473.60 | 457.42 | 468.98 | +1.51% | 658,300 |
| 2026-05-28 | 461.57 | 467.50 | 452.75 | 462.01 | +0.24% | 534,400 |
| 2026-05-27 | 453.24 | 462.50 | 444.19 | 460.91 | +1.59% | 570,600 |
| 2026-05-26 | 444.34 | 461.39 | 440.00 | 453.69 | +4.51% | 742,000 |
| 2026-05-22 | 442.86 | 442.86 | 431.13 | 434.12 | -0.96% | 545,400 |
| 2026-05-21 | 420.88 | 440.25 | 416.89 | 438.32 | +3.86% | 679,900 |
| 2026-05-20 | 413.02 | 422.33 | 409.88 | 422.01 | +3.85% | 502,400 |
| 2026-05-19 | 400.47 | 407.66 | 390.00 | 406.37 | +0.52% | 638,600 |
| 2026-05-18 | 414.46 | 419.98 | 402.25 | 404.26 | -1.14% | 429,000 |
| 2026-05-15 | 420.99 | 423.94 | 408.05 | 408.93 | -4.81% | 522,600 |
| 2026-05-14 | 436.55 | 440.53 | 426.86 | 429.58 | -1.55% | 346,600 |
| 2026-05-13 | 427.80 | 438.20 | 419.39 | 436.34 | +2.75% | 447,800 |
| 2026-05-12 | 428.64 | 432.73 | 413.77 | 424.66 | -1.03% | 574,700 |
| 2026-05-11 | 424.77 | 435.00 | 417.66 | 429.06 | +0.28% | 870,400 |
| 2026-05-08 | 450.99 | 452.79 | 426.29 | 427.85 | -3.88% | 704,700 |
| 2026-05-07 | 465.22 | 475.69 | 444.73 | 445.14 | -2.84% | 564,700 |
| 2026-05-06 | 453.53 | 461.99 | 445.24 | 458.16 | +2.96% | 684,500 |
| 2026-05-05 | 433.88 | 444.99 | 431.07 | 444.99 | +4.06% | 496,200 |
| 2026-05-04 | 426.89 | 430.02 | 418.42 | 427.63 | -0.41% | 493,300 |
| 2026-05-01 | 430.67 | 431.87 | 416.04 | 429.41 | +0.28% | 596,300 |
| 2026-04-30 | 411.99 | 430.87 | 411.99 | 428.20 | +5.33% | 832,100 |
| 2026-04-29 | 433.62 | 442.48 | 394.28 | 406.53 | -5.05% | 1,606,600 |
| 2026-04-28 | 425.90 | 431.02 | 418.12 | 428.14 | -0.07% | 752,400 |
| 2026-04-27 | 426.97 | 431.19 | 417.76 | 428.44 | +0.22% | 666,100 |
| 2026-04-24 | 430.00 | 434.65 | 419.00 | 427.48 | +0.19% | 413,100 |
| 2026-04-23 | 429.48 | 435.88 | 415.21 | 426.66 | +0.65% | 678,100 |
| 2026-04-22 | 450.63 | 450.63 | 416.09 | 423.91 | -3.41% | 1,143,700 |
| 2026-04-21 | 459.18 | 459.18 | 435.25 | 438.88 | -2.95% | 642,900 |
| 2026-04-20 | 443.66 | 452.99 | 441.36 | 452.21 | +1.46% | 428,900 |
| 2026-04-17 | 432.84 | 447.30 | 432.84 | 445.69 | +4.58% | 678,500 |
| 2026-04-16 | 433.31 | 436.25 | 416.01 | 426.16 | -0.59% | 859,900 |
| 2026-04-15 | 439.09 | 443.14 | 427.38 | 428.67 | -2.31% | 466,300 |
| 2026-04-14 | 447.13 | 450.00 | 438.21 | 438.80 | -1.10% | 443,600 |
| 2026-04-13 | 436.52 | 445.30 | 434.55 | 443.67 | +1.92% | 535,900 |
| 2026-04-10 | 430.09 | 439.60 | 425.10 | 435.30 | +0.95% | 659,000 |
| 2026-04-09 | 430.08 | 442.88 | 427.71 | 431.21 | +0.79% | 660,400 |
| 2026-04-08 | 421.83 | 428.91 | 414.34 | 427.84 | +8.59% | 1,296,000 |
| 2026-04-07 | 389.03 | 397.27 | 385.00 | 394.00 | -0.21% | 476,300 |
| 2026-04-06 | 391.53 | 395.83 | 382.18 | 394.82 | +0.85% | 646,000 |
| 2026-04-02 | 391.32 | 407.03 | 386.40 | 391.51 | -3.17% | 500,600 |
| 2026-04-01 | 401.66 | 421.12 | 401.66 | 404.32 | +2.58% | 1,074,600 |
| 2026-03-31 | 373.72 | 403.46 | 365.38 | 394.15 | +6.32% | 964,400 |
| 2026-03-30 | 380.69 | 382.98 | 370.40 | 370.71 | -1.65% | 1,160,500 |
| 2026-03-27 | 385.75 | 392.53 | 375.92 | 376.92 | -3.75% | 727,300 |
| 2026-03-26 | 398.51 | 400.79 | 384.33 | 391.62 | -3.69% | 1,009,600 |
| 2026-03-25 | 400.57 | 408.95 | 394.19 | 406.64 | +1.79% | 892,900 |
| 2026-03-24 | 382.42 | 403.01 | 371.54 | 399.47 | +7.04% | 999,100 |
| 2026-03-23 | 378.78 | 390.00 | 370.38 | 373.19 | +2.98% | 763,300 |
| 2026-03-20 | 382.20 | 382.20 | 360.33 | 362.40 | -4.17% | 1,093,400 |
| 2026-03-19 | 376.92 | 383.50 | 365.60 | 378.16 | -2.40% | 558,400 |
| 2026-03-18 | 384.78 | 395.42 | 382.76 | 387.47 | +1.58% | 515,800 |
| 2026-03-17 | 375.88 | 382.55 | 373.46 | 381.46 | +1.98% | 421,800 |
| 2026-03-16 | 369.10 | 380.96 | 366.25 | 374.07 | +3.54% | 370,700 |
| 2026-03-13 | 383.44 | 383.44 | 351.20 | 361.28 | -4.22% | 1,213,600 |
| 2026-03-12 | 401.14 | 402.07 | 377.08 | 377.21 | -7.58% | 1,219,200 |
| 2026-03-11 | 396.02 | 408.78 | 390.00 | 408.14 | +1.51% | 383,200 |
| 2026-03-10 | 395.00 | 408.40 | 395.00 | 402.05 | +1.58% | 515,500 |
| 2026-03-09 | 385.84 | 396.48 | 375.50 | 395.80 | +2.24% | 710,800 |
| 2026-03-06 | 385.64 | 387.35 | 376.40 | 387.11 | -2.00% | 645,600 |
| 2026-03-05 | 405.93 | 408.91 | 383.71 | 395.00 | -4.16% | 790,600 |
| 2026-03-04 | 406.48 | 412.31 | 397.93 | 412.13 | +2.76% | 479,000 |
| 2026-03-03 | 404.38 | 406.86 | 384.96 | 401.08 | -1.82% | 558,900 |
| 2026-03-02 | 399.53 | 410.10 | 393.20 | 408.50 | +2.62% | 547,900 |
| 2026-02-27 | 393.17 | 398.69 | 388.04 | 398.07 | +0.14% | 564,400 |
| 2026-02-26 | 396.76 | 403.81 | 384.09 | 397.53 | +0.49% | 720,000 |
| 2026-02-25 | 393.69 | 399.20 | 385.49 | 395.61 | +0.80% | 491,500 |
| 2026-02-24 | 381.06 | 393.49 | 378.53 | 392.47 | +1.93% | 573,200 |
| 2026-02-23 | 385.87 | 388.44 | 380.30 | 385.04 | -1.20% | 475,400 |
| 2026-02-20 | 381.40 | 397.72 | 381.40 | 389.73 | +1.50% | 1,053,100 |
| 2026-02-19 | 376.27 | 386.44 | 374.24 | 383.98 | +3.15% | 793,500 |
| 2026-02-18 | 375.00 | 382.04 | 370.59 | 372.25 | -0.70% | 487,400 |
| 2026-02-17 | 369.75 | 378.68 | 362.00 | 374.88 | -1.30% | 760,700 |
| 2026-02-13 | 366.14 | 380.02 | 366.14 | 379.80 | +3.21% | 751,400 |
| 2026-02-12 | 380.00 | 390.70 | 367.66 | 367.98 | -0.47% | 774,400 |
| 2026-02-11 | 364.96 | 371.65 | 358.00 | 369.70 | +2.69% | 672,100 |
| 2026-02-10 | 365.18 | 365.98 | 356.83 | 360.00 | -1.37% | 566,600 |
| 2026-02-09 | 369.99 | 373.88 | 363.20 | 365.00 | -0.03% | 948,000 |
| 2026-02-06 | 356.00 | 370.59 | 354.05 | 365.11 | +4.72% | 1,294,200 |
| 2026-02-05 | 330.48 | 351.00 | 327.95 | 348.65 | +4.33% | 1,129,100 |
| 2026-02-04 | 338.08 | 338.84 | 320.64 | 334.19 | -1.40% | 852,600 |
| 2026-02-03 | 319.14 | 345.75 | 319.14 | 338.92 | +8.86% | 1,888,400 |
| 2026-02-02 | 313.23 | 322.55 | 305.62 | 311.33 | -2.05% | 1,129,500 |
| 2026-01-30 | 318.19 | 327.00 | 310.19 | 317.83 | +2.40% | 1,029,100 |
| 2026-01-29 | 316.17 | 330.79 | 284.16 | 310.39 | -6.40% | 2,238,000 |
| 2026-01-28 | 350.05 | 350.05 | 330.66 | 331.61 | -4.98% | 1,275,700 |
| 2026-01-27 | 347.21 | 355.00 | 344.47 | 348.99 | +0.16% | 1,350,000 |
| 2026-01-26 | 338.58 | 348.93 | 336.01 | 348.43 | +3.77% | 857,500 |
| 2026-01-23 | 332.69 | 337.14 | 329.84 | 335.77 | +0.30% | 743,000 |
| 2026-01-22 | 340.02 | 343.78 | 331.73 | 334.76 | -0.58% | 382,400 |
| 2026-01-21 | 333.98 | 337.70 | 329.06 | 336.71 | +1.31% | 640,800 |
| 2026-01-20 | 330.00 | 339.02 | 327.84 | 332.35 | -0.92% | 572,900 |
| 2026-01-16 | 339.64 | 340.00 | 331.35 | 335.44 | -1.37% | 560,000 |
| 2026-01-15 | 326.20 | 347.63 | 325.97 | 340.11 | +5.30% | 924,200 |
| 2026-01-14 | 320.09 | 323.17 | 313.22 | 323.00 | +0.89% | 1,158,500 |
| 2026-01-13 | 324.39 | 325.02 | 318.55 | 320.14 | -0.83% | 500,000 |
| 2026-01-12 | 328.93 | 331.74 | 322.03 | 322.83 | -1.77% | 638,000 |
| 2026-01-09 | 325.51 | 337.72 | 325.25 | 328.65 | +2.30% | 732,600 |
| 2026-01-08 | 345.00 | 348.99 | 308.24 | 321.26 | -5.59% | 1,280,900 |
| 2026-01-07 | 339.11 | 343.78 | 335.50 | 340.28 | +1.37% | 613,700 |
| 2026-01-06 | 340.90 | 344.11 | 329.17 | 335.67 | -1.43% | 612,200 |
| 2026-01-05 | 340.00 | 344.99 | 333.28 | 340.54 | +0.65% | 1,335,300 |
| 2026-01-02 | 316.59 | 339.74 | 315.00 | 338.34 | +7.46% | 962,100 |
| 2025-12-31 | 319.64 | 321.42 | 314.59 | 314.84 | -1.18% | 584,400 |
| 2025-12-30 | 327.39 | 327.39 | 318.44 | 318.60 | -2.09% | 483,000 |
| 2025-12-29 | 332.23 | 332.85 | 323.55 | 325.40 | -2.68% | 1,020,500 |
| 2025-12-26 | 333.90 | 335.51 | 331.00 | 334.35 | -0.02% | 258,300 |
| 2025-12-24 | 335.29 | 336.00 | 331.96 | 334.42 | +0.31% | 196,400 |
| 2025-12-23 | 331.04 | 335.69 | 330.22 | 333.40 | +0.29% | 660,900 |
| 2025-12-22 | 337.07 | 341.28 | 326.96 | 332.43 | +1.61% | 1,154,000 |
| 2025-12-19 | 323.59 | 329.90 | 319.72 | 327.15 | +1.75% | 1,332,100 |
| 2025-12-18 | 321.15 | 328.74 | 319.90 | 321.53 | +1.61% | 781,400 |
| 2025-12-17 | 322.15 | 327.00 | 315.01 | 316.45 | -1.57% | 1,373,200 |
| 2025-12-16 | 321.18 | 326.27 | 317.37 | 321.49 | -0.66% | 991,500 |
| 2025-12-15 | 325.49 | 330.76 | 319.41 | 323.62 | +0.62% | 2,016,100 |
| 2025-12-12 | 322.44 | 329.67 | 316.54 | 321.63 | -0.10% | 1,497,100 |
| 2025-12-11 | 303.00 | 323.57 | 296.00 | 321.95 | +5.70% | 1,593,000 |
| 2025-12-10 | 304.40 | 307.68 | 298.61 | 304.60 | +1.37% | 1,223,100 |
| 2025-12-09 | 307.46 | 311.07 | 300.24 | 300.48 | -2.52% | 538,300 |
| 2025-12-08 | 306.87 | 308.66 | 297.24 | 308.26 | +0.37% | 1,256,600 |
| 2025-12-05 | 320.42 | 320.42 | 303.24 | 307.12 | -2.42% | 978,600 |
| 2025-12-04 | 309.07 | 320.66 | 308.12 | 314.74 | +1.38% | 561,700 |
| 2025-12-03 | 313.08 | 314.98 | 306.53 | 310.45 | -0.42% | 695,000 |
| 2025-12-02 | 319.00 | 322.55 | 307.21 | 311.75 | -1.52% | 873,400 |
| 2025-12-01 | 314.08 | 319.23 | 310.01 | 316.55 | -0.62% | 801,700 |
| 2025-11-28 | 323.90 | 323.90 | 317.60 | 318.54 | -0.13% | 148,300 |
| 2025-11-26 | 324.02 | 326.02 | 318.25 | 318.97 | -1.20% | 621,800 |
| 2025-11-25 | 315.85 | 323.08 | 311.67 | 322.84 | +2.33% | 939,900 |
| 2025-11-24 | 307.50 | 318.81 | 304.26 | 315.49 | +1.96% | 963,800 |
| 2025-11-21 | 305.74 | 309.64 | 295.00 | 309.42 | +1.32% | 854,700 |
| 2025-11-20 | 330.80 | 332.07 | 304.22 | 305.39 | -5.79% | 874,200 |
| 2025-11-19 | 323.07 | 330.00 | 321.85 | 324.15 | +0.51% | 582,300 |
| 2025-11-18 | 329.59 | 333.21 | 318.66 | 322.52 | -2.90% | 975,500 |
| 2025-11-17 | 330.58 | 337.59 | 329.81 | 332.15 | +0.50% | 1,162,100 |
| 2025-11-14 | 315.73 | 335.00 | 312.74 | 330.50 | +1.78% | 982,900 |
| 2025-11-13 | 340.00 | 342.11 | 320.09 | 324.71 | -2.20% | 907,500 |
| 2025-11-12 | 323.17 | 332.25 | 322.87 | 332.01 | +2.91% | 631,800 |
| 2025-11-11 | 326.29 | 327.00 | 319.13 | 322.62 | -1.45% | 479,200 |
| 2025-11-10 | 330.50 | 338.08 | 322.68 | 327.37 | -0.19% | 621,300 |
| 2025-11-07 | 312.20 | 328.13 | 307.16 | 328.00 | +3.87% | 771,900 |
| 2025-11-06 | 315.96 | 321.00 | 313.46 | 315.78 | +0.05% | 617,600 |
| 2025-11-05 | 304.92 | 317.24 | 303.05 | 315.63 | +2.99% | 613,100 |
| 2025-11-04 | 304.24 | 311.49 | 302.13 | 306.48 | -1.37% | 479,800 |
| 2025-11-03 | 318.26 | 318.26 | 307.43 | 310.73 | -1.64% | 518,400 |
| 2025-10-31 | 320.41 | 323.51 | 314.90 | 315.90 | -0.93% | 439,600 |
| 2025-10-30 | 322.09 | 330.50 | 317.45 | 318.87 | -1.43% | 857,600 |
| 2025-10-29 | 311.26 | 325.70 | 308.56 | 323.48 | +4.37% | 865,600 |
| 2025-10-28 | 322.82 | 326.07 | 308.29 | 309.95 | -2.69% | 1,461,600 |
| 2025-10-27 | 318.26 | 322.15 | 311.88 | 318.53 | +1.37% | 1,242,500 |
| 2025-10-24 | 302.99 | 315.90 | 300.55 | 314.21 | +4.64% | 1,876,300 |
| 2025-10-23 | 267.62 | 307.72 | 262.25 | 300.27 | +22.66% | 3,932,200 |
| 2025-10-22 | 249.84 | 251.89 | 241.39 | 244.79 | -1.69% | 1,263,900 |
| 2025-10-21 | 240.47 | 249.61 | 240.47 | 249.00 | +2.99% | 1,042,800 |
| 2025-10-20 | 241.73 | 246.88 | 239.61 | 241.77 | +1.49% | 579,600 |
| 2025-10-17 | 235.39 | 239.17 | 233.78 | 238.23 | +0.05% | 596,900 |
| 2025-10-16 | 243.03 | 243.44 | 235.46 | 238.12 | -1.68% | 471,800 |
| 2025-10-15 | 244.71 | 247.92 | 240.75 | 242.18 | +0.00% | 528,900 |
| 2025-10-14 | 238.20 | 244.50 | 235.51 | 242.17 | +0.07% | 469,300 |
| 2025-10-13 | 243.43 | 247.42 | 240.64 | 241.99 | +0.37% | 812,900 |
| 2025-10-10 | 251.77 | 254.08 | 240.33 | 241.10 | -3.87% | 516,600 |
| 2025-10-09 | 260.91 | 262.11 | 250.04 | 250.80 | -3.51% | 952,700 |
| 2025-10-08 | 258.00 | 266.28 | 256.30 | 259.93 | +1.43% | 739,200 |
| 2025-10-07 | 253.65 | 256.71 | 247.21 | 256.27 | +1.69% | 736,700 |
| 2025-10-06 | 248.49 | 254.02 | 247.06 | 252.01 | +1.81% | 779,500 |
| 2025-10-03 | 249.11 | 249.11 | 243.64 | 247.52 | +0.23% | 898,900 |
| 2025-10-02 | 251.89 | 252.83 | 243.56 | 246.95 | -1.80% | 625,300 |
| 2025-10-01 | 244.00 | 251.96 | 243.35 | 251.48 | +2.42% | 689,100 |
| 2025-09-30 | 241.56 | 246.72 | 241.56 | 245.54 | +1.76% | 952,000 |
| 2025-09-29 | 251.72 | 255.00 | 236.81 | 241.29 | -3.81% | 933,700 |
| 2025-09-26 | 235.25 | 252.10 | 234.35 | 250.85 | +7.94% | 1,010,000 |
| 2025-09-25 | 230.77 | 235.63 | 228.00 | 232.40 | -0.42% | 878,300 |
| 2025-09-24 | 240.79 | 240.80 | 233.03 | 233.39 | -2.34% | 845,300 |
| 2025-09-23 | 241.96 | 242.29 | 233.37 | 238.99 | -1.54% | 1,141,100 |
| 2025-09-22 | 239.75 | 242.80 | 238.02 | 242.74 | +1.21% | 1,090,800 |
| 2025-09-19 | 247.10 | 247.13 | 237.93 | 239.83 | -2.80% | 3,772,200 |
| 2025-09-18 | 244.00 | 246.89 | 240.61 | 246.74 | +1.19% | 643,600 |
| 2025-09-17 | 241.50 | 251.48 | 239.46 | 243.84 | +1.10% | 887,900 |
| 2025-09-16 | 242.11 | 244.20 | 239.34 | 241.19 | -0.09% | 517,700 |
| 2025-09-15 | 241.05 | 244.22 | 240.10 | 241.40 | +0.56% | 636,700 |
| 2025-09-12 | 242.84 | 244.46 | 239.65 | 240.05 | -1.29% | 809,200 |
| 2025-09-11 | 247.37 | 248.67 | 241.65 | 243.18 | -1.59% | 940,700 |
| 2025-09-10 | 247.07 | 249.33 | 244.93 | 247.10 | +0.96% | 561,700 |
| 2025-09-09 | 251.11 | 252.44 | 243.38 | 244.74 | -2.83% | 681,100 |
| 2025-09-08 | 248.00 | 255.99 | 248.00 | 251.88 | +1.80% | 904,800 |
| 2025-09-05 | 242.13 | 247.73 | 239.81 | 247.43 | +2.98% | 1,240,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+25.62%). Schwächster Monat: Jul (-11.53%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Carpenter Technology Corporation (CRS)?
460.97 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CRS?
625.99 im Hoch und 228.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Carpenter Technology Corporation?
Historisch war der stärkste Kalendermonat von CRS der Okt (Durchschnitt +25.62%), der schwächste der Jul (Durchschnitt -11.53%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.