|
Marché Fermé -
NYSE
22:00:02 09/10/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 385,81 USD | -0,33% |
|
-0,68% | +22,54% |
Place de cotation
NYSE
CRS 385,81 $
-0,33%
235 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| CRS | 385,81USD | -0,33% | 235 M $ | ||
CBOE
| CRS | 386,04USD | -0,27% | 10,09 M $ | |
|
Tradegate
| XTY | 344,40EUR | -0,20% | 12,74 k € | |
|
Boerse Muenchen
| XTY | 345,20EUR | +0,26% | 1,38 k € | |
|
Xetra
| XTY | 348,70EUR | +1,25% | 1,05 k € | |
|
Deutsche Boerse AG
| XTY | 343,50EUR | -1,04% | 0 € | |
|
Börse Stuttgart
| XTY | 344,50EUR | +0,17% | 0 € |
Cotations 5 jours: Carpenter Technology Corporation
Cours en différé NYSE
| 05/10/2026 | 06/10/2026 | 07/10/2026 | 08/10/2026 | 09/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 392.20 $US | 395.71 $US | 391.17 $US | 387.10 $US | 385.81 $US |
| Volume | 927 746 | 549 694 | 555 850 | 688 104 | 608 584 |
| Variation | +0,96% | +0,89% | -1,15% | -1,04% | -0,33% |
| Ouverture | 387.57 $US | 396.18 $US | 387.80 $US | 384.84 $US | 384.09 $US |
| Plus haut | 396.40 $US | 398.00 $US | 393.13 $US | 391.02 $US | 392.00 $US |
| Plus bas | 382.51 $US | 385.25 $US | 379.18 $US | 379.94 $US | 382.85 $US |
Performances
| 1 jour | -0,33% | ||
| 1 semaine | -0,68% | ||
| Mois en cours | -0,77% | ||
| 1 mois | -13,93% | ||
| 3 mois | -33,32% | ||
| 6 mois | -11,37% | ||
| Année en cours | +22,54% | ||
| 1 an | +60,02% | ||
| 3 ans | +446,16% | ||
| 5 ans | +1 058,24% | ||
| 10 ans | +837,11% |
Volumes
marchésVolume du jour
608 584
Volume du jour estimé
608 584
Volume moy. 20 séances
770 846
Ratio Volume du jour
0,79
Volume moy. 20 séances USD
297 400 095,26
Volume record 1
10 557 130
Volume record 2
9 792 582
Volume record 3
8 630 542
Rotation capital moyenne
0,02
Rotation flottant moyenne
0,02
Données de base
Capitalisation (USD)
19 120 190 348
Chiffre d'affaires (USD)
3 124 200 000
Nombre d'employés
4 500
CA / Employé (USD)
694 267
Flottant
84,33%
Capitalisation flottante (USD)
18 647 066 144
Capital Moyen Quotidien Echangé
1,56%
Indicateurs
Moyenne mobile 5 jours
390,4
Moyenne mobile 20 jours
400,27
Moyenne mobile 50 jours
464,9
Moyenne mobile 100 jours
503,49
Ecart cours / (MMA5)
+1,19%
Ecart cours / (MMA20)
+3,75%
Ecart cours / (MMA50)
+20,50%
Ecart cours / (MMA100)
+30,50%
RSI 9 jours
32,09
RSI 14 jours
30,44
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -0,33% | -0,68% | +60,02% | +446,16% | 19,12 Md | |
| -9,50% | -5,83% | +15,34% | +1,68% | 58,01 Md | |
| +1,70% | +4,13% | +87,30% | +60,57% | 56,79 Md | |
| +5,64% | 0,00% | +77,23% | +146,90% | 48,36 Md | |
| +1,80% | +2,75% | +68,79% | +117,18% | 34,17 Md | |
| -2,85% | -5,25% | -19,94% | -26,36% | 32,92 Md | |
| -0,63% | -4,96% | +0,08% | +51,47% | 29,48 Md | |
| +1,22% | -3,07% | -0,12% | +38,60% | 22,39 Md | |
| -0,30% | -2,04% | +4,99% | -7,22% | 20,77 Md | |
| +1,40% | +0,53% | +47,92% | +52,22% | 20,55 Md | |
| Moyenne | -0,19% | -1,44% | +34,16% | +88,12% | 34,26 Md | |
| Moyenne pondérée par Capi. | -0,55% | -1,29% | +39,44% | +74,77% |
Historique de Cours: Carpenter Technology Corporation
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
144fc6e4068b9.TOcZqwa3gX35m1I04qwnGCF6M76EwbBNEH9_AIgqXPs.JJ164k7SyBeM0wtTpOVdcFYTXeqx8OQ-RBs5TMF1ZZ1-jUDqNuPIHpreOQ
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 385,81 | 86 586 | 416 684 |
| 22:00:00 | 385,81 | 518 | 330 098 |
| 22:00:00 | 385,80 | 461 | 329 580 |
| 22:00:00 | 385,80 | 320 | 329 119 |
| 21:59:59 | 385,70 | 40 | 328 799 |
| 21:59:59 | 385,72 | 41 | 328 759 |
| 21:59:59 | 385,72 | 40 | 328 718 |
| 21:59:59 | 385,66 | 45 | 328 678 |
| 21:59:59 | 385,67 | 49 | 328 633 |
| 21:59:59 | 385,67 | 47 | 328 584 |
Extrêmes de Cours
| 1 semaine | 379,18 |  | 398 |
| 1 mois | 379,18 | | 431,33 |
| Année en cours | 284,16 | | 625,98 |
| 1 an | 233,78 | | 625,98 |
| 3 ans | 58,87 | | 625,98 |
| 5 ans | 24,76 | | 625,98 |
| 10 ans | 13,6 | | 625,98 |
Variations Mensuelles
Variations Annuelles
| 2026 | +22,54% | ||
| 2025 | +85,52% | ||
| 2024 | +139,70% | ||
| 2023 | +91,66% | ||
| 2022 | +26,55% | ||
| 2021 | +0,24% | ||
| 2020 | -41,50% | ||
| 2019 | +39,79% | ||
| 2018 | -30,16% | ||
| 2017 | +40,97% | ||
| 2016 | +19,49% | ||
| 2015 | -38,54% | ||
| 2014 | -20,82% | ||
| 2013 | +20,47% | ||
| 2012 | +0,29% | ||
| 2011 | +27,93% | ||
| 2010 | +49,31% | ||
| 2009 | +31,21% | ||
| 2008 | -72,68% | ||
| 2007 | +46,64% | ||
| 2006 | +45,48% | ||
| 2005 | +20,54% | ||
| 2004 | +97,70% | ||
| 2003 | +137,51% | ||
| 2002 | -53,23% | ||
| 2001 | -23,94% | ||
| 2000 | +27,56% | ||
| 1999 | -19,15% | ||
| 1998 | -29,39% | ||
| 1997 | +31,23% | ||
| 1996 | -10,94% | ||
| 1995 | +46,88% | ||
| 1994 | -3,45% | ||
| 1993 | +13,73% | ||
| 1992 | +8,51% | ||
| 1991 | +5,03% | ||
| 1990 | -6,04% | ||
| 1989 | +2,70% | ||
| 1988 | +6,92% | ||
| 1987 | +39,92% | ||
| 1986 | -9,49% | ||
| 1985 | -14,38% | ||
| 1984 | -25,58% | ||
| 1983 | +33,96% | ||
| 1982 | -13,24% | ||
| 1981 | +15,99% | ||
| 1980 | +32,92% | ||
| 1979 | +12,15% | ||
| 1978 | +15,68% | ||
| 1977 | +28,92% | ||
| 1976 | +66,86% | ||
| 1975 | +35,43% | ||
| 1974 | -47,08% | ||
| 1973 | +26,32% | ||
| 1972 | +23,38% | ||
| 1971 | -12,99% | ||
| 1970 | -17,29% | ||
| 1969 | -34,76% | ||
| 1968 | +6,15% |
- Bourse
- Actions
- Action CRS
- Cotations Carpenter Technology Corporation
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
