Carlyle Group Inc CG
NASDAQ · Vereinigte Staaten · Finanzen
$40,08+0,42 (+1,06 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40,06 | +1,01 % | $39,66 | $40,70 | $39,40 | 1,00M |
| 2026-09-30 | $39,66 | -0,05 % | $40,00 | $40,20 | $39,40 | 3,64M |
| 2026-09-29 | $39,68 | +0,40 % | $39,84 | $39,94 | $39,08 | 3,22M |
| 2026-09-28 | $39,52 | -1,27 % | $39,68 | $39,72 | $38,72 | 2,68M |
| 2026-09-25 | $40,03 | +1,55 % | $39,88 | $40,22 | $39,41 | 2,04M |
| 2026-09-24 | $39,42 | -1,25 % | $40,16 | $40,51 | $38,76 | 2,88M |
| 2026-09-23 | $39,92 | -0,77 % | $39,83 | $40,67 | $39,83 | 2,62M |
| 2026-09-22 | $40,23 | -1,54 % | $41,42 | $41,44 | $40,09 | 3,96M |
| 2026-09-21 | $40,86 | +1,90 % | $40,61 | $41,20 | $40,10 | 2,84M |
| 2026-09-18 | $40,10 | -0,17 % | $40,08 | $40,58 | $39,55 | 6,40M |
| 2026-09-17 | $40,17 | +0,40 % | $41,08 | $41,30 | $40,10 | 4,93M |
| 2026-09-16 | $40,01 | -3,40 % | $41,64 | $41,83 | $39,16 | 4,20M |
| 2026-09-15 | $41,42 | -0,96 % | $41,50 | $41,75 | $40,72 | 4,19M |
| 2026-09-14 | $41,82 | -1,23 % | $41,97 | $42,81 | $41,21 | 3,17M |
| 2026-09-11 | $42,34 | -1,69 % | $43,71 | $43,77 | $42,33 | 4,25M |
| 2026-09-10 | $43,07 | -2,36 % | $43,57 | $43,87 | $42,95 | 2,76M |
| 2026-09-09 | $44,11 | -4,00 % | $45,91 | $46,20 | $44,10 | 3,29M |
| 2026-09-08 | $45,95 | -2,17 % | $46,80 | $47,13 | $45,88 | 2,05M |
| 2026-09-04 | $46,97 | -1,63 % | $46,90 | $47,61 | $46,50 | 1,94M |
| 2026-09-03 | $47,75 | +1,29 % | $47,65 | $48,86 | $46,97 | 3,15M |
| 2026-09-02 | $47,14 | +1,29 % | $46,54 | $47,74 | $46,22 | 3,15M |
| 2026-09-01 | $46,54 | -3,82 % | $47,40 | $47,91 | $46,14 | 3,03M |
| 2026-08-31 | $48,39 | -1,43 % | $48,81 | $48,87 | $48,34 | 2,51M |
| 2026-08-28 | $49,09 | -0,30 % | $49,64 | $50,00 | $48,98 | 1,88M |
| 2026-08-27 | $49,24 | +0,51 % | $49,07 | $50,32 | $48,95 | 2,44M |
| 2026-08-26 | $48,99 | +0,14 % | $48,96 | $49,68 | $48,59 | 3,47M |
| 2026-08-25 | $48,92 | -0,45 % | $49,26 | $49,36 | $48,36 | 3,46M |
| 2026-08-24 | $49,14 | -0,47 % | $49,26 | $49,53 | $48,60 | 3,19M |
| 2026-08-21 | $49,37 | +2,88 % | $48,18 | $49,40 | $48,12 | 8,29M |
| 2026-08-20 | $47,99 | -2,85 % | $49,30 | $49,36 | $47,80 | 2,31M |
| 2026-08-19 | $49,40 | +2,13 % | $48,97 | $50,59 | $48,46 | 3,30M |
| 2026-08-18 | $48,37 | -0,35 % | $48,29 | $48,70 | $47,37 | 3,23M |
| 2026-08-17 | $48,54 | -1,50 % | $48,70 | $48,78 | $47,95 | 2,81M |
| 2026-08-14 | $49,28 | -4,14 % | $51,00 | $51,36 | $49,05 | 5,14M |
| 2026-08-13 | $51,41 | +6,51 % | $48,27 | $51,63 | $48,27 | 4,20M |
| 2026-08-12 | $48,27 | -0,19 % | $48,66 | $48,86 | $47,30 | 5,56M |
| 2026-08-11 | $48,36 | +1,17 % | $47,75 | $49,75 | $47,72 | 5,55M |
| 2026-08-10 | $47,80 | +0,02 % | $47,84 | $48,13 | $47,43 | 4,49M |
| 2026-08-07 | $47,79 | -2,23 % | $49,20 | $49,75 | $47,77 | 5,96M |
| 2026-08-06 | $48,88 | -1,93 % | $49,68 | $49,90 | $48,15 | 4,29M |
| 2026-08-05 | $49,84 | -1,58 % | $52,16 | $52,16 | $49,29 | 5,93M |
| 2026-08-04 | $50,64 | +3,54 % | $49,06 | $50,90 | $49,01 | 6,10M |
| 2026-08-03 | $48,91 | +6,28 % | $46,63 | $49,25 | $46,23 | 6,97M |
| 2026-07-31 | $46,02 | +1,46 % | $45,49 | $46,11 | $44,83 | 2,33M |
| 2026-07-30 | $45,36 | +1,48 % | $45,89 | $45,96 | $43,91 | 2,94M |
| 2026-07-29 | $44,70 | -3,81 % | $46,01 | $46,17 | $44,67 | 3,57M |
| 2026-07-28 | $46,47 | +0,41 % | $46,22 | $46,71 | $45,70 | 3,85M |
| 2026-07-27 | $46,28 | +1,94 % | $45,94 | $47,01 | $45,85 | 3,70M |
| 2026-07-24 | $45,40 | +2,23 % | $44,78 | $45,53 | $44,32 | 2,34M |
| 2026-07-23 | $44,41 | +0,75 % | $43,24 | $45,17 | $43,20 | 2,67M |
| 2026-07-22 | $44,08 | -1,19 % | $44,46 | $44,97 | $44,08 | 1,99M |
| 2026-07-21 | $44,61 | -0,29 % | $44,74 | $45,13 | $44,36 | 2,21M |
| 2026-07-20 | $44,74 | -2,89 % | $46,07 | $46,07 | $44,52 | 2,09M |
| 2026-07-17 | $46,07 | -1,20 % | $45,88 | $47,00 | $45,54 | 1,98M |
| 2026-07-16 | $46,63 | +1,13 % | $45,94 | $46,91 | $45,52 | 3,18M |
| 2026-07-15 | $46,11 | +1,39 % | $46,07 | $48,03 | $45,76 | 3,51M |
| 2026-07-14 | $45,48 | +3,04 % | $44,19 | $45,57 | $43,95 | 2,54M |
| 2026-07-13 | $44,14 | -1,27 % | $44,80 | $45,01 | $43,83 | 2,52M |
| 2026-07-10 | $44,71 | +1,20 % | $45,00 | $45,64 | $44,59 | 1,75M |
| 2026-07-09 | $44,18 | +2,58 % | $43,20 | $44,46 | $42,74 | 2,27M |
| 2026-07-08 | $43,07 | -2,14 % | $43,33 | $43,63 | $42,50 | 2,27M |
| 2026-07-07 | $44,01 | -0,07 % | $43,98 | $44,47 | $43,55 | 2,89M |
| 2026-07-06 | $44,04 | +2,83 % | $43,15 | $44,83 | $42,96 | 3,16M |
| 2026-07-02 | $42,83 | +1,18 % | $43,10 | $44,22 | $42,39 | 1,94M |
| 2026-07-01 | $42,33 | +0,52 % | $42,13 | $42,89 | $41,84 | 2,98M |
| 2026-06-30 | $42,11 | +3,92 % | $40,73 | $42,29 | $40,65 | 4,15M |
| 2026-06-29 | $40,52 | -2,13 % | $41,67 | $41,82 | $39,60 | 7,88M |
| 2026-06-26 | $41,40 | -1,19 % | $41,90 | $42,91 | $41,05 | 6,96M |
| 2026-06-25 | $41,90 | +2,05 % | $41,63 | $42,99 | $41,09 | 3,69M |
| 2026-06-24 | $41,06 | -4,31 % | $42,72 | $42,80 | $40,47 | 9,59M |
| 2026-06-23 | $42,91 | -3,72 % | $44,34 | $44,68 | $42,64 | 6,12M |
| 2026-06-22 | $44,57 | -0,51 % | $44,76 | $45,27 | $43,98 | 1,89M |
| 2026-06-18 | $44,80 | -1,95 % | $46,20 | $46,30 | $44,65 | 3,46M |
| 2026-06-17 | $45,69 | -2,43 % | $46,23 | $47,56 | $45,56 | 2,10M |
| 2026-06-16 | $46,83 | +1,28 % | $46,85 | $47,24 | $46,25 | 2,89M |
| 2026-06-15 | $46,24 | +1,07 % | $46,68 | $47,63 | $46,07 | 2,20M |
| 2026-06-12 | $45,75 | +2,69 % | $45,00 | $46,10 | $44,74 | 2,32M |
| 2026-06-11 | $44,55 | +1,00 % | $44,23 | $44,75 | $43,15 | 3,00M |
| 2026-06-10 | $44,11 | -2,28 % | $44,62 | $45,75 | $44,09 | 2,07M |
| 2026-06-09 | $45,14 | +3,60 % | $44,04 | $45,71 | $43,85 | 2,92M |
| 2026-06-08 | $43,57 | +0,21 % | $43,37 | $44,37 | $42,98 | 3,20M |
| 2026-06-05 | $43,48 | -0,11 % | $43,36 | $44,15 | $42,61 | 5,80M |
| 2026-06-04 | $43,53 | +3,05 % | $42,97 | $43,97 | $42,64 | 5,35M |
| 2026-06-03 | $42,24 | -5,06 % | $42,42 | $43,36 | $41,54 | 5,33M |
| 2026-06-02 | $44,49 | -1,35 % | $44,76 | $45,43 | $44,29 | 2,53M |
| 2026-06-01 | $45,10 | -0,73 % | $44,96 | $46,35 | $44,80 | 2,47M |
| 2026-05-29 | $45,43 | +0,75 % | $45,04 | $46,43 | $44,92 | 4,78M |
| 2026-05-28 | $45,09 | -1,25 % | $45,31 | $45,38 | $44,71 | 2,86M |
| 2026-05-27 | $45,66 | +0,02 % | $45,76 | $46,53 | $45,33 | 2,83M |
| 2026-05-26 | $45,65 | +0,48 % | $45,76 | $46,48 | $45,51 | 1,93M |