Carlyle Group Inc CG
NASDAQ · Amerika Birleşik Devletleri · Finans
$39,62-0,04 (-%0,10)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $45,43 | +%0,66 | $45,20 | $45,69 | $45,04 | 2,31M |