57,510$
1,63%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 56,27 | 57,51 | 55,60 | 57,51 | 1,63% | 493.090,00 |
| 06.11.2025 | 56,75 | 57,71 | 56,47 | 56,59 | -0,65% | 434.895,00 |
| 05.11.2025 | 57,55 | 57,92 | 56,66 | 56,96 | -1,03% | 681.368,00 |
| 04.11.2025 | 56,97 | 57,90 | 56,86 | 57,55 | -0,48% | 601.673,00 |
| 03.11.2025 | 59,26 | 59,31 | 57,56 | 57,83 | -2,82% | 273.079,00 |
| 31.10.2025 | 58,58 | 59,82 | 57,97 | 59,51 | 1,10% | 715.266,00 |
| 30.10.2025 | 60,95 | 61,00 | 58,36 | 58,86 | -3,17% | 1.054.052,00 |
| 29.10.2025 | 58,53 | 62,32 | 57,72 | 60,79 | 3,41% | 1.426.349,00 |
| 28.10.2025 | 61,14 | 61,75 | 58,44 | 58,78 | 0,89% | 1.017.811,00 |
| 27.10.2025 | 58,64 | 58,93 | 57,87 | 58,26 | 0,60% | 348.139,00 |
| 24.10.2025 | 57,69 | 58,36 | 57,65 | 57,91 | 1,41% | 487.502,00 |
| 23.10.2025 | 57,00 | 57,49 | 56,61 | 57,11 | 0,69% | 510.679,00 |
| 22.10.2025 | 60,10 | 60,58 | 56,61 | 56,72 | -5,19% | 1.134.585,00 |
| 21.10.2025 | 57,34 | 59,96 | 57,34 | 59,82 | 6,48% | 602.666,00 |
| 17.10.2025 | 56,40 | 57,80 | 56,15 | 56,18 | -0,85% | 639.077,00 |
| 16.10.2025 | 57,38 | 57,38 | 56,32 | 56,66 | -1,02% | 1.004.451,00 |
| 15.10.2025 | 57,95 | 58,30 | 56,80 | 57,25 | -0,44% | 637.277,00 |
| 14.10.2025 | 55,74 | 57,87 | 55,35 | 57,50 | 1,10% | 600.059,00 |
| 13.10.2025 | 57,55 | 57,67 | 56,71 | 56,88 | 0,50% | 172.928,00 |
| 10.10.2025 | 58,40 | 59,17 | 56,58 | 56,59 | -2,55% | 788.893,00 |
| 09.10.2025 | 59,91 | 60,21 | 57,67 | 58,07 | -2,88% | 532.911,00 |
| 08.10.2025 | 59,33 | 60,51 | 58,67 | 59,79 | 1,03% | 543.273,00 |
| 07.10.2025 | 59,81 | 60,04 | 59,03 | 59,18 | -1,04% | 474.445,00 |
| 06.10.2025 | 60,07 | 60,63 | 59,56 | 59,80 | 0,25% | 250.213,00 |
| 03.10.2025 | 59,01 | 59,94 | 58,70 | 59,65 | 1,29% | 459.922,00 |
| 02.10.2025 | 59,58 | 60,06 | 58,73 | 58,89 | -0,95% | 665.415,00 |
| 01.10.2025 | 59,28 | 59,78 | 59,20 | 59,46 | -0,49% | 297.303,00 |
| 30.09.2025 | 59,12 | 59,80 | 58,94 | 59,75 | 1,05% | 748.915,00 |
| 29.09.2025 | 59,14 | 59,54 | 58,83 | 59,13 | 0,52% | 399.168,00 |
| 26.09.2025 | 58,76 | 59,28 | 58,61 | 58,83 | 0,25% | 889.315,00 |
| 25.09.2025 | 59,00 | 59,25 | 58,32 | 58,68 | -0,51% | 410.987,00 |
| 24.09.2025 | 59,75 | 60,05 | 58,96 | 58,98 | -1,22% | 358.126,00 |
| 23.09.2025 | 60,33 | 60,81 | 59,45 | 59,71 | -0,99% | 380.807,00 |
| 22.09.2025 | 60,55 | 60,55 | 59,66 | 60,31 | -0,13% | 232.156,00 |
| 19.09.2025 | 61,34 | 61,34 | 60,39 | 60,39 | -1,26% | 328.012,00 |
| 18.09.2025 | 61,08 | 61,68 | 60,72 | 61,16 | 0,79% | 537.924,00 |
| 17.09.2025 | 60,80 | 62,34 | 60,24 | 60,68 | -0,33% | 729.784,00 |
| 16.09.2025 | 61,76 | 61,87 | 60,88 | 60,88 | -0,49% | 535.276,00 |
| 15.09.2025 | 61,83 | 61,84 | 60,68 | 61,18 | -0,79% | 535.732,00 |
| 12.09.2025 | 62,05 | 62,51 | 61,38 | 61,67 | -1,26% | 1.265.524,00 |
| 11.09.2025 | 61,97 | 63,24 | 61,41 | 62,46 | -0,22% | 2.033.000,00 |
| 10.09.2025 | 64,45 | 65,12 | 60,20 | 62,60 | -1,42% | 990.128,00 |
| 09.09.2025 | 65,13 | 65,13 | 62,59 | 63,50 | -3,32% | 481.901,00 |
| 08.09.2025 | 65,64 | 66,13 | 65,12 | 65,68 | 0,24% | 312.024,00 |
| 05.09.2025 | 64,35 | 65,63 | 64,21 | 65,52 | 3,13% | 597.578,00 |
| 04.09.2025 | 62,75 | 63,67 | 62,49 | 63,53 | 1,71% | 575.354,00 |
| 03.09.2025 | 63,50 | 63,70 | 61,77 | 62,46 | -1,63% | 580.562,00 |
| 02.09.2025 | 64,77 | 64,77 | 62,74 | 63,50 | -2,64% | 634.055,00 |
| 29.08.2025 | 66,17 | 66,44 | 64,89 | 65,22 | -1,44% | 431.205,00 |
| 28.08.2025 | 67,52 | 67,61 | 65,95 | 66,17 | -2,17% | 313.284,00 |
| 27.08.2025 | 66,61 | 68,06 | 66,51 | 67,64 | 1,82% | 487.504,00 |
| 26.08.2025 | 66,00 | 66,48 | 65,26 | 66,43 | 0,68% | 426.262,00 |
| 25.08.2025 | 67,74 | 67,74 | 65,96 | 65,98 | -2,53% | 209.441,00 |
| 22.08.2025 | 65,30 | 67,98 | 65,07 | 67,69 | 4,07% | 413.868,00 |
| 21.08.2025 | 66,78 | 66,78 | 64,91 | 65,04 | -2,79% | 593.956,00 |
| 20.08.2025 | 67,20 | 67,20 | 66,41 | 66,91 | -0,15% | 639.439,00 |
| 19.08.2025 | 66,50 | 67,76 | 66,26 | 67,01 | 0,90% | 501.265,00 |
| 18.08.2025 | 65,40 | 66,56 | 65,30 | 66,41 | 1,53% | 178.004,00 |
| 15.08.2025 | 65,95 | 66,21 | 65,34 | 65,41 | -0,59% | 288.184,00 |
| 14.08.2025 | 66,51 | 66,69 | 65,50 | 65,80 | -1,89% | 300.570,00 |
| 13.08.2025 | 65,94 | 67,23 | 65,51 | 67,07 | 2,01% | 438.617,00 |
| 12.08.2025 | 65,21 | 66,14 | 65,07 | 65,75 | 1,36% | 292.711,00 |
| 11.08.2025 | 66,03 | 66,10 | 64,54 | 64,87 | -1,80% | 266.403,00 |
| 08.08.2025 | 66,65 | 66,88 | 65,97 | 66,06 | -0,51% | 666.161,00 |
| 07.08.2025 | 66,65 | 66,90 | 66,15 | 66,40 | 0,44% | 388.797,00 |
| 06.08.2025 | 66,34 | 66,45 | 65,65 | 66,11 | -0,36% | 792.404,00 |
| 05.08.2025 | 66,63 | 66,81 | 65,76 | 66,35 | -0,29% | 449.984,00 |
| 04.08.2025 | 67,13 | 67,37 | 66,17 | 66,54 | -0,61% | 296.973,00 |
| 01.08.2025 | 68,21 | 68,21 | 66,44 | 66,95 | -2,45% | 590.350,00 |
| 31.07.2025 | 68,00 | 69,61 | 67,72 | 68,63 | 0,66% | 900.502,00 |
| 30.07.2025 | 71,88 | 71,88 | 67,74 | 68,18 | -4,88% | 1.368.207,00 |
| 29.07.2025 | 76,45 | 76,47 | 70,99 | 71,68 | -10,70% | 1.407.374,00 |
| 28.07.2025 | 80,90 | 81,26 | 80,02 | 80,27 | -0,62% | 463.811,00 |
| 25.07.2025 | 79,79 | 80,81 | 79,52 | 80,77 | 1,66% | 346.109,00 |
| 24.07.2025 | 79,61 | 80,64 | 79,45 | 79,45 | -0,21% | 381.189,00 |
| 23.07.2025 | 77,93 | 80,72 | 77,60 | 79,62 | 4,19% | 723.366,00 |
| 22.07.2025 | 75,50 | 76,51 | 75,49 | 76,42 | 0,57% | 384.847,00 |
| 21.07.2025 | 76,69 | 76,96 | 75,96 | 75,98 | -0,87% | 229.911,00 |
| 18.07.2025 | 77,26 | 77,26 | 76,41 | 76,65 | -0,37% | 419.212,00 |
| 17.07.2025 | 75,16 | 77,00 | 75,16 | 76,94 | 2,03% | 332.421,00 |
| 16.07.2025 | 75,38 | 75,64 | 74,10 | 75,41 | 0,02% | 554.463,00 |
| 15.07.2025 | 76,23 | 76,61 | 75,37 | 75,39 | -1,62% | 435.107,00 |
| 14.07.2025 | 76,58 | 76,78 | 75,99 | 76,64 | 0,05% | 159.347,00 |
| 11.07.2025 | 76,13 | 76,90 | 75,89 | 76,60 | -0,25% | 399.197,00 |
| 10.07.2025 | 75,89 | 77,28 | 75,89 | 76,79 | 1,17% | 367.214,00 |
| 09.07.2025 | 75,27 | 76,02 | 74,76 | 75,91 | 1,34% | 429.764,00 |
| 08.07.2025 | 75,00 | 75,39 | 74,48 | 74,90 | 0,33% | 381.081,00 |
| 07.07.2025 | 75,54 | 75,71 | 74,28 | 74,65 | -1,72% | 170.719,00 |
| 03.07.2025 | 75,89 | 75,96 | 75,28 | 75,96 | 0,96% | 165.765,00 |
| 02.07.2025 | 74,31 | 75,32 | 74,15 | 75,24 | 1,25% | 591.752,00 |
| 01.07.2025 | 72,49 | 74,88 | 72,37 | 74,31 | 1,56% | 660.395,00 |
| 30.06.2025 | 74,36 | 74,36 | 73,00 | 73,17 | -0,67% | 307.334,00 |
| 27.06.2025 | 72,98 | 74,27 | 72,98 | 73,66 | 1,49% | 534.886,00 |
| 26.06.2025 | 72,52 | 73,31 | 72,29 | 72,58 | 0,19% | 580.079,00 |
| 25.06.2025 | 72,46 | 72,68 | 72,00 | 72,44 | -0,10% | 404.495,00 |
| 24.06.2025 | 72,30 | 72,54 | 71,86 | 72,51 | 1,05% | 398.925,00 |
| 23.06.2025 | 70,30 | 71,84 | 70,14 | 71,76 | 1,86% | 231.212,00 |
| 20.06.2025 | 70,17 | 70,83 | 69,87 | 70,45 | 0,86% | 549.159,00 |
| 18.06.2025 | 69,78 | 70,60 | 69,60 | 69,85 | 0,11% | 618.527,00 |
| 17.06.2025 | 70,28 | 70,74 | 69,50 | 69,77 | -1,79% | 728.957,00 |