|
Beurs gesloten -
Andere beurzen
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 409,04 USD | -1,80% |
|
+1,28% | +27,88% |
Vijfdaags koersverloop: Carlisle Companies Incorporated
uitgestelde koers Nyse
| 09-02-2026 | 10-02-2026 | 11-02-2026 | 12-02-2026 | 13-02-2026 | |
|---|---|---|---|---|---|
| Koers | 401,71 $ | 416,44 $ | 418,74 $ | 416,55 $ | 409,04 $ |
| Volume | 303.915 | 739.922 | 450.623 | 672.308 | 465.369 |
| Variatie | -0,53% | +3,67% | +0,55% | -0,52% | -1,80% |
| Opening | 403,68 $ | 406,47 $ | 413,24 $ | 421,72 $ | 413,70 $ |
| Hoger | 406,04 $ | 418,64 $ | 420,00 $ | 432,91 $ | 424,45 $ |
| Lager | 397,47 $ | 401,11 $ | 409,19 $ | 416,00 $ | 407,28 $ |
Prestaties
| 1 dag | -1,80% | ||
| 1 week | +1,28% | ||
| Lopende maand | +19,99% | ||
| 1 maand | +11,71% | ||
| 3 maanden | +33,44% | ||
| 6 maanden | +7,24% | ||
| Lopend jaar | +27,88% | ||
| 1 jaar | +14,32% | ||
| 3 jaar | +56,85% | ||
| 5 jaar | +170,94% | ||
| 10 jaar | +387,59% |
Volumes
marktenDagvolume
465.369
Geschat dagvolume
465.369
Gem. dagvolume (20 daags)
623.510
Dagvolumeratio
0,75
Gem. dagvolume (20 daags) USD
255.040.530,4
Recordvolume 1
3.683.200
Recordvolume 2
3.164.381
Recordvolume 3
3.153.600
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
17.051.148.996
Omzet (USD)
5.019.900.000
Aantal werknemers
5.500
Omzet / Werknemer (USD)
912.709
Vrij verhandelbaar
57.17 %
Marktkap. free float (USD)
18.364.862.355
Dagvolume/totaal vrij verhandelbaar (%)
1.5%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
412,5
Voortschrijdend gemiddelde 20 dagen
370,91
Voortschrijdend gemiddelde 50 dagen
347,68
Voortschrijdend gemiddelde 100 dagen
336,47
Koersspreiding / (MMA5)
+0,84%
Koersspreiding / (MMA20)
-9,32%
Koersspreiding / (MMA50)
-15,00%
Koersspreiding / (MMA100)
-17,74%
STIM
RSI 9 dagen
81,33
RSI 14 dagen
77,21
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -1,80% | +1,28% | +14,32% | +56,85% | 17,05 mld. | |
| -1,41% | +1,59% | -8,16% | +67,13% | 53,15 mld. | |
| -0,17% | -3,11% | +14,25% | +47,63% | 47,31 mld. | |
| +4,44% | +17,64% | +105,70% | -6,01% | 19,12 mld. | |
| -1,74% | +4,56% | -2,81% | +35,64% | 15,51 mld. | |
| -4,84% | -7,79% | -25,45% | +36,94% | 12,69 mld. | |
| +0,79% | +2,09% | +48,22% | +29,14% | 8,77 mld. | |
| -0,10% | +7,58% | +19,93% | +86,75% | 8,67 mld. | |
| +1,70% | +1,02% | +30,16% | +146,04% | 8,64 mld. | |
| -0,16% | -2,80% | +44,63% | +110,42% | 8,56 mld. | |
| Gemiddelde | -0,32% | +2,41% | +24,08% | +61,05% | 19,95 mld. | |
| Gewogen gemiddelde per kap. | -0,48% | +1,98% | +16,93% | +54,70% |
Koersgeschiedenis: Carlisle Companies Incorporated
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
d3085fa90ffe86.TVJhm16vcEeo3ki1QBx6azv1UEwaXpEJ4xp4aivzR2o.JR4vygHwXR7fjSPtM3sdPQmFaQtoMfpNhlcgXVKaPQd_FwPvOd8aMNqMKw
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:02 | 409,04 | 65.357 | 311.293 |
| 21:59:59 | 409,19 | 65 | 245.936 |
| 21:59:58 | 409,28 | 100 | 245.871 |
| 21:59:58 | 409,26 | 100 | 245.771 |
| 21:59:58 | 409,22 | 100 | 245.671 |
| 21:59:58 | 408,90 | 40 | 245.571 |
| 21:59:58 | 408,90 | 40 | 245.531 |
| 21:59:58 | 408,85 | 40 | 245.491 |
| 21:59:57 | 409,14 | 40 | 245.451 |
| 21:59:57 | 409,14 | 67 | 245.411 |
Koerspieken en -dalen
| 1 week | 401,11 |  | 432,91 |
| 1 maand | 335,4 | | 432,91 |
| Lopend jaar | 319,08 | | 432,91 |
| 1 jaar | 293,43 | | 435,92 |
| 3 jaar | 203,66 | | 481,26 |
| 5 jaar | 143,88 | | 481,26 |
| 10 jaar | 85,17 | | 481,26 |
Maandschommelingen
Jaarschommelingen
| 2026 | +27,88% | ||
| 2025 | -13,28% | ||
| 2024 | +18,06% | ||
| 2023 | +32,58% | ||
| 2022 | -5,03% | ||
| 2021 | +58,87% | ||
| 2020 | -3,50% | ||
| 2019 | +61,00% | ||
| 2018 | -11,55% | ||
| 2017 | +3,05% | ||
| 2016 | +24,35% | ||
| 2015 | -1,72% | ||
| 2014 | +13,65% | ||
| 2013 | +35,13% | ||
| 2012 | +32,64% | ||
| 2011 | +11,47% | ||
| 2010 | +16,00% | ||
| 2009 | +65,51% | ||
| 2008 | -44,10% | ||
| 2007 | -5,66% | ||
| 2006 | +13,52% | ||
| 2005 | +6,52% | ||
| 2004 | +6,67% | ||
| 2003 | +47,08% | ||
| 2002 | +11,90% | ||
| 2001 | -13,87% | ||
| 2000 | +19,27% | ||
| 1999 | -30,27% | ||
| 1998 | +20,76% | ||
| 1997 | +41,32% | ||
| 1996 | +49,85% | ||
| 1995 | +11,76% | ||
| 1994 | +8,24% | ||
| 1993 | +43,55% | ||
| 1992 | +14,11% | ||
| 1991 | +37,55% | ||
| 1990 | -10,23% | ||
| 1989 | -5,71% | ||
| 1988 | +20,69% | ||
| 1987 | -2,93% | ||
| 1986 | -12,77% | ||
| 1985 | +1,11% | ||
| 1984 | +22,07% | ||
| 1983 | -13,95% | ||
| 1982 | +12,17% | ||
| 1981 | -31,55% | ||
| 1980 | +246,39% | ||
| 1979 | +103,14% | ||
| 1978 | +6,11% | ||
| 1977 | +48,76% | ||
| 1976 | +37,50% | ||
| 1975 | +10,00% | ||
| 1974 | -23,81% | ||
| 1973 | -43,24% | ||
| 1972 | +14,20% | ||
| 1971 | +25,58% | ||
| 1970 | +13,16% | ||
| 1969 | -57,14% | ||
| 1968 | -6,67% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
