CSL Ltd (CSLLY)

CSLLY
🏛️ Vereinigte Staaten →
64.07
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 105.44 107.00 105.44 105.80 0.0M
2021-12-30 106.49 106.49 105.77 106.00 0.1M
2021-12-29 107.23 107.23 105.77 105.87 0.0M
2021-12-28 105.12 105.98 105.12 105.66 0.0M
2021-12-27 105.10 106.20 105.10 105.87 0.0M
2021-12-23 105.10 105.97 105.10 105.64 0.0M
2021-12-22 105.41 105.41 104.19 105.31 0.0M
2021-12-21 102.97 102.97 101.80 102.35 0.1M
2021-12-20 100.00 100.00 97.13 97.41 0.1M
2021-12-17 96.05 98.25 96.05 97.92 0.1M
2021-12-16 100.87 100.87 97.72 98.30 0.1M
2021-12-15 99.70 101.71 97.50 100.63 0.0M
2021-12-14 101.75 101.75 100.20 100.35 0.1M
2021-12-13 106.71 106.71 105.37 105.47 0.0M
2021-12-10 110.75 110.75 105.79 106.59 0.0M
2021-12-09 107.32 110.70 107.32 108.30 0.0M
2021-12-08 112.06 112.06 108.48 109.33 0.0M
2021-12-07 105.00 108.13 105.00 107.82 0.1M
2021-12-06 106.01 106.01 104.58 105.15 0.0M
2021-12-03 105.95 106.55 104.46 104.61 0.0M
2021-12-02 106.64 109.74 106.64 108.80 0.0M
2021-12-01 109.12 111.28 109.12 109.80 0.0M
2021-11-30 112.04 112.04 105.99 109.42 0.0M
2021-11-29 111.85 111.85 109.02 109.87 0.0M
2021-11-26 114.85 114.85 110.13 110.81 0.0M
2021-11-24 112.80 114.58 112.80 114.00 0.0M
2021-11-23 114.75 114.84 114.19 114.43 0.0M
2021-11-22 113.24 114.70 113.24 114.22 0.0M
2021-11-19 114.45 115.34 113.72 114.05 0.1M
2021-11-18 114.59 114.59 113.11 113.97 0.0M
2021-11-17 113.50 113.50 112.24 112.45 0.0M
2021-11-16 112.61 112.77 112.48 112.48 0.0M
2021-11-15 113.83 113.86 113.01 113.54 0.0M
2021-11-12 112.19 112.80 112.19 112.56 0.0M
2021-11-11 112.60 112.60 112.11 112.25 0.0M
2021-11-10 116.17 117.04 115.03 115.03 0.0M
2021-11-09 115.89 116.74 115.38 116.74 0.0M
2021-11-08 116.10 116.53 115.73 115.73 0.0M
2021-11-05 116.40 116.84 116.35 116.42 0.0M
2021-11-04 115.53 115.69 115.26 115.45 0.0M
2021-11-03 115.86 116.35 115.20 116.35 0.0M
2021-11-02 115.90 117.24 115.23 115.36 0.0M
2021-11-01 113.87 115.86 113.87 115.69 0.0M
2021-10-29 113.42 113.69 113.16 113.67 0.0M
2021-10-28 113.93 113.93 112.54 113.53 0.0M
2021-10-27 113.42 113.42 112.13 112.73 0.0M
2021-10-26 112.42 112.42 111.10 111.78 0.0M
2021-10-25 111.06 111.32 110.67 111.20 0.0M
2021-10-22 111.78 111.78 110.50 111.00 0.0M
2021-10-21 111.40 111.40 110.26 110.43 0.0M
2021-10-20 111.58 112.39 111.58 112.33 0.0M
2021-10-19 109.75 111.75 109.75 111.75 0.0M
2021-10-18 110.14 110.14 108.64 109.09 0.1M
2021-10-15 110.49 111.52 110.26 111.25 0.1M
2021-10-14 110.62 110.70 110.48 110.54 0.0M
2021-10-13 108.52 108.92 108.34 108.76 0.0M
2021-10-12 108.04 108.19 107.72 108.08 0.0M
2021-10-11 106.54 106.54 105.30 105.50 0.0M
2021-10-08 106.43 106.51 106.04 106.11 0.0M
2021-10-07 106.18 106.20 105.21 105.68 0.0M
2021-10-06 103.99 104.59 103.55 104.57 0.0M
2021-10-05 104.24 105.67 104.24 105.29 0.0M
2021-10-04 104.65 104.70 103.73 104.22 0.0M
2021-10-01 105.08 105.30 104.50 105.23 0.0M
2021-09-30 107.75 107.75 104.55 104.69 0.0M
2021-09-29 105.08 105.08 103.48 103.80 0.0M
2021-09-28 107.56 107.56 106.34 106.75 0.1M
2021-09-27 110.85 111.22 110.85 111.00 0.0M
2021-09-24 113.07 113.16 112.63 112.88 0.0M
2021-09-23 117.23 117.23 113.52 114.20 0.1M
2021-09-22 113.47 114.11 113.13 113.29 0.0M
2021-09-21 112.90 113.14 112.18 112.48 0.0M
2021-09-20 110.88 110.88 109.52 110.41 0.0M
2021-09-17 113.96 113.96 111.88 112.34 0.0M
2021-09-16 113.01 113.01 112.13 112.53 0.0M
2021-09-15 114.62 114.62 111.58 112.58 0.0M
2021-09-14 110.20 110.27 109.51 109.51 0.0M
2021-09-13 111.73 111.73 110.98 111.66 0.0M
2021-09-10 111.92 111.92 110.80 110.83 0.0M
2021-09-09 113.13 113.49 112.69 112.80 0.0M
2021-09-08 114.60 114.60 113.92 113.92 0.0M
2021-09-07 112.54 114.75 112.54 114.56 0.0M
2021-09-03 113.61 113.61 112.12 113.00 0.0M
2021-09-02 114.46 114.46 112.27 112.45 0.0M
2021-09-01 113.13 113.74 113.06 113.51 0.0M
2021-08-31 114.15 114.22 113.57 113.99 0.0M
2021-08-30 114.96 114.96 113.21 113.63 0.0M
2021-08-27 112.19 114.34 112.19 114.00 0.0M
2021-08-26 111.95 112.08 111.55 111.66 0.0M
2021-08-25 113.45 113.91 113.37 113.91 0.0M
2021-08-24 111.94 112.58 110.91 112.21 0.0M
2021-08-23 109.25 110.68 109.25 110.65 0.0M
2021-08-20 108.17 109.50 108.17 109.33 0.1M
2021-08-19 108.96 108.96 107.97 108.17 0.0M
2021-08-18 104.13 106.83 104.13 105.89 0.0M
2021-08-17 107.47 108.21 107.47 108.07 0.0M
2021-08-16 109.10 109.54 108.99 109.50 0.0M
2021-08-13 110.16 110.16 109.25 109.77 0.0M
2021-08-12 105.27 107.26 105.27 107.01 0.0M
2021-08-11 108.19 108.42 107.84 108.20 0.0M
2021-08-10 107.85 108.56 107.75 108.53 0.0M
2021-08-09 110.41 110.41 107.01 109.45 0.0M
2021-08-06 109.51 110.58 109.51 109.93 0.0M
2021-08-05 109.15 109.20 108.88 109.05 0.0M
2021-08-04 108.41 108.53 107.61 107.90 0.0M
2021-08-03 107.81 109.52 107.81 109.32 0.0M
2021-08-02 108.50 108.52 108.09 108.16 0.0M
2021-07-30 107.59 107.59 106.35 106.40 0.0M
2021-07-29 108.22 108.39 108.00 108.13 0.0M
2021-07-28 106.24 107.35 106.24 107.33 0.0M
2021-07-27 107.07 107.66 107.04 107.40 0.0M
2021-07-26 108.36 108.59 107.94 108.33 0.0M
2021-07-23 108.20 108.87 108.19 108.64 0.0M
2021-07-22 107.01 107.02 105.77 106.12 0.1M
2021-07-21 106.40 107.63 106.40 107.63 0.0M
2021-07-20 101.63 106.42 101.63 106.36 0.1M
2021-07-19 103.81 104.05 102.75 103.54 0.0M
2021-07-16 103.51 103.51 102.19 102.65 0.1M
2021-07-15 100.83 102.52 100.83 101.72 0.1M
2021-07-14 105.30 105.30 104.21 104.23 0.1M
2021-07-13 103.64 105.00 103.64 104.40 0.0M
2021-07-12 104.79 104.96 104.31 104.90 0.0M
2021-07-09 105.60 105.60 102.97 104.22 0.0M
2021-07-08 104.27 104.27 102.57 103.29 0.0M
2021-07-07 105.49 105.88 105.21 105.25 0.1M
2021-07-06 106.00 106.00 103.00 103.55 0.0M
2021-07-02 107.03 107.23 106.24 106.78 0.1M
2021-07-01 105.75 106.57 105.75 106.20 0.0M
2021-06-30 107.05 107.07 106.19 106.35 0.1M
2021-06-29 107.15 109.97 107.15 109.58 0.0M
2021-06-28 112.41 112.41 108.75 109.58 0.0M
2021-06-25 109.50 109.50 108.24 108.70 0.0M
2021-06-24 107.54 109.88 107.54 109.35 0.0M
2021-06-23 112.71 112.71 111.01 111.06 0.0M
2021-06-22 113.06 113.69 112.66 113.28 0.1M
2021-06-21 115.76 116.66 115.31 116.66 0.0M
2021-06-18 115.00 115.00 114.11 114.12 0.0M
2021-06-17 115.04 115.44 114.08 114.96 0.0M
2021-06-16 116.86 117.00 115.55 116.22 0.0M
2021-06-15 116.12 116.75 115.53 116.27 0.0M
2021-06-14 115.69 115.69 114.50 115.20 0.0M
2021-06-11 115.83 115.83 114.17 114.74 0.0M
2021-06-10 115.66 115.66 114.10 115.00 0.0M
2021-06-09 114.05 115.15 112.96 113.61 0.1M
2021-06-08 114.34 114.79 114.34 114.34 0.0M
2021-06-07 117.49 117.49 110.98 113.35 0.1M
2021-06-04 112.23 113.20 112.07 112.95 0.1M
2021-06-03 111.11 111.11 109.77 110.44 0.0M
2021-06-02 112.42 112.42 109.93 111.50 0.0M
2021-06-01 113.75 114.83 111.60 111.60 0.1M
2021-05-28 112.25 112.25 111.77 111.91 0.0M
2021-05-27 112.76 112.97 112.46 112.97 0.0M
2021-05-26 112.02 112.52 111.96 112.45 0.1M
2021-05-25 111.13 113.41 111.13 113.04 0.0M
2021-05-24 115.34 115.34 110.10 113.54 0.0M
2021-05-21 109.31 110.74 109.31 109.80 0.0M
2021-05-20 108.32 109.10 107.86 108.99 0.0M
2021-05-19 106.48 107.86 105.45 106.20 0.0M
2021-05-18 107.23 107.87 107.04 107.55 0.0M
2021-05-17 105.08 107.59 105.08 107.40 0.0M
2021-05-14 107.23 108.61 107.23 108.44 0.0M
2021-05-13 107.49 108.25 107.35 107.84 0.0M
2021-05-12 104.70 107.75 103.86 105.59 0.1M
2021-05-11 108.76 109.11 106.15 107.99 0.0M
2021-05-10 109.48 109.68 107.12 107.35 0.0M
2021-05-07 107.19 108.18 107.19 107.99 0.0M
2021-05-06 107.42 108.13 107.01 108.13 0.0M
2021-05-05 107.30 108.22 106.07 108.14 0.0M
2021-05-04 105.06 105.06 103.75 104.48 0.1M
2021-05-03 104.97 106.23 104.97 105.17 0.1M
2021-04-30 105.45 105.50 104.28 104.36 0.0M
2021-04-29 104.64 106.87 104.64 105.97 0.0M
2021-04-28 101.85 105.10 101.85 104.90 0.2M
2021-04-27 104.92 104.92 103.96 103.96 0.2M
2021-04-26 108.32 108.32 105.18 105.61 0.1M
2021-04-23 104.83 106.00 104.83 105.86 0.0M
2021-04-22 106.70 106.70 104.40 104.90 0.0M
2021-04-21 104.02 104.70 103.47 104.54 0.0M
2021-04-20 102.11 102.68 101.61 101.92 0.0M
2021-04-19 104.46 104.75 103.82 104.00 0.0M
2021-04-16 107.35 107.35 103.98 104.70 0.1M
2021-04-15 107.00 107.00 103.85 104.54 0.0M
2021-04-14 102.74 103.39 102.68 103.08 0.1M
2021-04-13 100.99 101.50 100.66 101.33 0.0M
2021-04-12 101.39 101.57 101.24 101.47 0.0M
2021-04-09 99.53 102.27 99.53 100.83 0.1M
2021-04-08 99.59 101.85 99.59 101.64 0.0M
2021-04-07 102.88 102.88 100.26 100.97 0.0M
2021-04-06 100.78 101.71 100.78 101.22 0.1M
2021-04-05 99.03 102.35 99.03 102.35 0.0M
2021-04-01 99.71 100.65 99.71 100.62 0.0M
2021-03-31 101.99 101.99 100.88 101.25 0.0M
2021-03-30 98.74 100.90 98.74 100.25 0.0M
2021-03-29 101.76 102.15 101.12 101.86 0.0M
2021-03-26 102.83 102.83 101.74 102.19 0.0M
2021-03-25 103.23 103.23 101.88 102.06 0.1M
2021-03-24 101.92 101.95 101.17 101.36 0.0M
2021-03-23 103.12 103.12 100.00 100.40 0.0M
2021-03-22 100.40 101.44 100.40 101.35 0.0M
2021-03-19 97.33 99.33 97.33 99.33 0.1M
2021-03-18 100.89 100.89 98.90 99.07 0.0M
2021-03-17 101.05 102.48 100.50 102.16 0.0M
2021-03-16 99.02 101.99 99.02 101.64 0.1M
2021-03-15 98.94 99.93 98.94 99.93 0.0M
2021-03-12 97.60 98.79 97.60 98.75 0.0M
2021-03-11 97.37 99.65 97.28 99.63 0.1M
2021-03-10 97.79 98.74 97.79 98.60 0.0M
2021-03-09 96.88 98.91 96.73 98.50 0.1M
2021-03-08 94.72 95.64 94.05 95.11 0.0M
2021-03-05 95.79 96.80 95.07 96.67 0.0M
2021-03-04 101.62 101.62 97.66 98.27 0.1M
2021-03-03 102.50 104.68 102.50 103.28 0.1M
2021-03-02 105.19 106.26 105.14 106.13 0.0M
2021-03-01 104.09 106.48 104.09 106.48 0.1M
2021-02-26 103.25 104.08 102.03 102.64 0.0M
2021-02-25 107.43 108.28 105.46 105.46 0.1M
2021-02-24 105.83 107.78 105.83 107.78 0.0M
2021-02-23 105.37 106.34 104.58 106.31 0.0M
2021-02-22 106.00 107.52 105.42 107.47 0.1M
2021-02-19 108.33 110.17 107.83 109.66 0.1M
2021-02-18 115.00 115.00 109.25 110.85 0.0M
2021-02-17 110.84 110.84 105.10 109.00 0.1M
2021-02-16 110.47 111.33 110.22 111.11 0.0M
2021-02-12 106.95 108.90 106.95 108.66 0.0M
2021-02-11 109.31 109.31 106.88 107.58 0.0M
2021-02-10 107.78 108.02 106.22 106.23 0.0M
2021-02-09 105.61 106.65 105.37 106.48 0.0M
2021-02-08 108.44 108.44 106.00 107.26 0.0M
2021-02-05 106.72 106.72 105.45 106.45 0.0M
2021-02-04 107.98 107.98 104.27 105.80 0.0M
2021-02-03 107.27 107.27 106.53 107.15 0.0M
2021-02-02 102.59 105.88 102.59 105.88 0.0M
2021-02-01 102.96 107.67 102.96 107.05 0.0M
2021-01-29 102.86 105.97 102.86 104.06 0.1M
2021-01-28 102.60 103.93 101.85 103.54 0.1M
2021-01-27 104.95 106.18 103.20 103.92 0.1M
2021-01-26 107.25 107.25 105.53 106.15 0.1M
2021-01-25 105.73 106.76 105.73 106.76 0.1M
2021-01-22 104.47 106.51 104.47 106.41 0.1M
2021-01-21 107.95 107.95 104.07 104.95 0.1M
2021-01-20 102.81 105.87 102.81 105.74 0.1M
2021-01-19 105.28 105.28 102.63 105.08 0.1M
2021-01-15 103.68 104.11 102.47 104.05 0.1M
2021-01-14 105.08 106.07 105.08 105.64 0.1M
2021-01-13 103.97 106.10 103.32 105.85 0.1M
2021-01-12 105.02 106.48 105.02 106.48 0.1M
2021-01-11 105.42 106.61 105.42 106.45 0.0M
2021-01-08 106.62 109.65 106.62 109.16 0.1M
2021-01-07 109.02 109.02 106.90 107.75 0.0M
2021-01-06 108.14 110.87 106.42 109.35 0.0M
2021-01-05 110.26 111.22 109.05 110.77 0.0M
2021-01-04 109.82 110.22 108.30 108.57 0.0M