60,710$
-6,61%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 62,86 | 63,30 | 60,59 | 60,71 | -6,61% | 818.999,00 |
| 02.04.2025 | 62,86 | 65,22 | 62,86 | 65,01 | 2,36% | 500.097,00 |
| 01.04.2025 | 63,12 | 64,07 | 62,30 | 63,51 | 0,17% | 596.022,00 |
| 31.03.2025 | 62,45 | 63,85 | 61,78 | 63,40 | 0,13% | 360.499,00 |
| 28.03.2025 | 65,40 | 65,64 | 63,26 | 63,32 | -3,56% | 583.831,00 |
| 27.03.2025 | 67,00 | 67,00 | 65,57 | 65,66 | -1,91% | 542.697,00 |
| 26.03.2025 | 68,48 | 68,48 | 66,66 | 66,94 | -1,66% | 475.902,00 |
| 25.03.2025 | 67,84 | 68,54 | 67,57 | 68,07 | 0,18% | 363.173,00 |
| 24.03.2025 | 67,01 | 68,05 | 67,01 | 67,95 | 2,74% | 267.564,00 |
| 21.03.2025 | 65,56 | 66,20 | 65,12 | 66,14 | -0,42% | 725.142,00 |
| 20.03.2025 | 67,93 | 67,93 | 65,81 | 66,42 | -1,86% | 629.248,00 |
| 19.03.2025 | 67,30 | 68,25 | 67,03 | 67,68 | 0,59% | 712.099,00 |
| 18.03.2025 | 67,37 | 67,41 | 66,68 | 67,29 | -0,54% | 463.357,00 |
| 17.03.2025 | 66,69 | 67,80 | 66,48 | 67,65 | 1,67% | 253.267,00 |
| 14.03.2025 | 65,47 | 66,77 | 65,19 | 66,54 | 3,56% | 677.778,00 |
| 13.03.2025 | 65,27 | 66,26 | 64,13 | 64,25 | -1,80% | 884.444,00 |
| 12.03.2025 | 66,02 | 66,62 | 65,31 | 65,43 | -0,40% | 542.585,00 |
| 11.03.2025 | 67,50 | 67,50 | 65,16 | 65,69 | -2,03% | 866.855,00 |
| 10.03.2025 | 66,10 | 68,61 | 66,10 | 67,05 | -0,50% | 517.129,00 |
| 07.03.2025 | 65,27 | 67,58 | 64,84 | 67,39 | 3,09% | 919.993,00 |
| 06.03.2025 | 64,73 | 65,56 | 64,06 | 65,37 | 0,86% | 621.528,00 |
| 05.03.2025 | 63,06 | 67,43 | 63,06 | 64,81 | 4,45% | 860.684,00 |
| 04.03.2025 | 62,00 | 63,15 | 60,18 | 62,05 | -1,90% | 897.645,00 |
| 03.03.2025 | 65,48 | 65,48 | 62,87 | 63,25 | -2,06% | 328.932,00 |
| 28.02.2025 | 63,83 | 64,85 | 63,71 | 64,58 | 0,81% | 799.872,00 |
| 27.02.2025 | 66,10 | 66,10 | 63,95 | 64,06 | -3,07% | 559.938,00 |
| 26.02.2025 | 67,83 | 68,32 | 66,09 | 66,09 | -1,56% | 500.547,00 |
| 25.02.2025 | 66,29 | 67,56 | 66,29 | 67,14 | 0,93% | 654.738,00 |
| 24.02.2025 | 67,23 | 68,38 | 66,10 | 66,52 | 0,60% | 446.621,00 |
| 21.02.2025 | 67,57 | 67,94 | 65,64 | 66,12 | -1,46% | 830.005,00 |
| 20.02.2025 | 65,98 | 67,20 | 65,43 | 67,10 | 1,70% | 508.578,00 |
| 19.02.2025 | 66,60 | 66,75 | 65,88 | 65,98 | -0,87% | 515.113,00 |
| 18.02.2025 | 65,30 | 66,77 | 65,00 | 66,56 | 2,23% | 571.772,00 |
| 14.02.2025 | 64,00 | 65,35 | 63,86 | 65,11 | 2,25% | 731.390,00 |
| 13.02.2025 | 64,04 | 64,04 | 63,25 | 63,68 | 0,14% | 632.361,00 |
| 12.02.2025 | 63,80 | 64,18 | 62,85 | 63,59 | -2,39% | 1.052.164,00 |
| 11.02.2025 | 68,97 | 69,25 | 62,22 | 65,15 | -1,60% | 1.238.166,00 |
| 10.02.2025 | 64,62 | 66,38 | 64,62 | 66,21 | 3,20% | 477.777,00 |
| 07.02.2025 | 65,39 | 65,60 | 63,55 | 64,16 | -1,60% | 1.015.540,00 |
| 06.02.2025 | 64,70 | 65,22 | 64,56 | 65,20 | 0,99% | 712.524,00 |
| 05.02.2025 | 64,14 | 65,21 | 64,06 | 64,56 | 1,06% | 743.076,00 |
| 04.02.2025 | 63,30 | 65,99 | 62,98 | 63,88 | 1,16% | 788.552,00 |
| 03.02.2025 | 63,88 | 64,34 | 62,98 | 63,15 | -3,36% | 842.884,00 |
| 31.01.2025 | 66,06 | 66,51 | 65,25 | 65,34 | -0,94% | 1.012.493,00 |
| 30.01.2025 | 65,62 | 66,38 | 65,27 | 65,96 | 1,79% | 982.932,00 |
| 29.01.2025 | 67,00 | 67,00 | 64,57 | 64,80 | -3,73% | 1.639.154,00 |
| 28.01.2025 | 68,40 | 68,40 | 67,14 | 67,31 | -0,21% | 867.528,00 |
| 27.01.2025 | 68,00 | 68,93 | 67,23 | 67,45 | -3,81% | 601.269,00 |
| 24.01.2025 | 69,69 | 70,46 | 69,69 | 70,12 | 0,36% | 598.124,00 |
| 23.01.2025 | 70,20 | 70,29 | 69,72 | 69,87 | -0,20% | 1.064.136,00 |
| 22.01.2025 | 71,50 | 71,86 | 69,98 | 70,01 | -0,75% | 609.356,00 |
| 21.01.2025 | 70,40 | 70,87 | 70,05 | 70,54 | 1,26% | 1.034.638,00 |
| 17.01.2025 | 70,50 | 70,89 | 69,65 | 69,66 | -0,11% | 569.043,00 |
| 16.01.2025 | 69,19 | 70,36 | 69,05 | 69,74 | 1,37% | 534.966,00 |
| 15.01.2025 | 68,90 | 70,21 | 68,79 | 68,80 | 0,56% | 754.866,00 |
| 14.01.2025 | 67,79 | 68,83 | 67,64 | 68,41 | 1,88% | 572.747,00 |
| 13.01.2025 | 65,50 | 67,34 | 65,34 | 67,15 | 0,90% | 397.809,00 |
| 10.01.2025 | 68,96 | 68,96 | 66,27 | 66,55 | -2,74% | 957.023,00 |
| 08.01.2025 | 67,66 | 68,71 | 67,66 | 68,43 | 0,33% | 756.661,00 |
| 07.01.2025 | 68,78 | 69,38 | 68,03 | 68,20 | -0,74% | 884.963,00 |
| 06.01.2025 | 69,98 | 70,17 | 68,58 | 68,71 | -0,79% | 301.146,00 |
| 03.01.2025 | 68,72 | 69,49 | 68,68 | 69,26 | 1,32% | 545.094,00 |
| 02.01.2025 | 68,87 | 69,15 | 67,88 | 68,36 | 0,09% | 702.698,00 |
| 31.12.2024 | 68,53 | 68,79 | 67,94 | 68,30 | 0,12% | 676.199,00 |
| 30.12.2024 | 68,19 | 68,66 | 67,46 | 68,22 | -1,02% | 301.697,00 |
| 27.12.2024 | 69,08 | 69,92 | 68,55 | 68,92 | -1,02% | 717.328,00 |
| 26.12.2024 | 69,23 | 70,02 | 69,10 | 69,63 | 0,28% | 618.039,00 |
| 24.12.2024 | 68,63 | 69,56 | 68,49 | 69,44 | 0,94% | 358.912,00 |
| 23.12.2024 | 68,39 | 68,95 | 68,06 | 68,79 | 0,36% | 323.955,00 |
| 20.12.2024 | 65,40 | 69,12 | 65,40 | 68,54 | 2,79% | 1.127.522,00 |
| 19.12.2024 | 67,50 | 68,39 | 66,63 | 66,68 | -0,49% | 946.524,00 |
| 18.12.2024 | 70,46 | 70,50 | 66,97 | 67,01 | -4,64% | 855.934,00 |
| 17.12.2024 | 71,03 | 71,22 | 70,19 | 70,27 | -1,83% | 922.871,00 |
| 16.12.2024 | 73,06 | 73,42 | 71,41 | 71,58 | -1,96% | 450.226,00 |
| 13.12.2024 | 73,66 | 74,26 | 72,87 | 73,01 | -0,73% | 351.094,00 |
| 12.12.2024 | 73,90 | 74,46 | 73,53 | 73,55 | -0,22% | 346.983,00 |
| 11.12.2024 | 73,85 | 73,93 | 73,36 | 73,71 | 1,20% | 475.402,00 |
| 10.12.2024 | 73,50 | 73,50 | 72,35 | 72,84 | -0,50% | 341.830,00 |
| 09.12.2024 | 73,72 | 73,99 | 72,70 | 73,20 | -0,58% | 289.550,00 |
| 06.12.2024 | 74,49 | 74,55 | 73,12 | 73,63 | -0,50% | 320.217,00 |
| 05.12.2024 | 75,71 | 75,71 | 73,90 | 74,00 | -1,82% | 314.852,00 |
| 04.12.2024 | 75,49 | 76,17 | 74,96 | 75,37 | -0,29% | 275.570,00 |
| 03.12.2024 | 76,41 | 76,76 | 75,47 | 75,59 | -0,90% | 225.352,00 |
| 02.12.2024 | 77,35 | 77,96 | 76,24 | 76,28 | -1,46% | 326.119,00 |
| 29.11.2024 | 77,30 | 77,99 | 77,29 | 77,41 | 0,68% | 119.184,00 |
| 27.11.2024 | 77,19 | 77,50 | 76,58 | 76,89 | -0,02% | 420.911,00 |
| 26.11.2024 | 78,87 | 78,87 | 76,16 | 76,91 | -2,48% | 322.361,00 |
| 25.11.2024 | 77,47 | 78,95 | 77,47 | 78,86 | 2,47% | 352.212,00 |
| 22.11.2024 | 75,96 | 77,07 | 75,96 | 76,96 | 1,25% | 406.334,00 |
| 21.11.2024 | 74,80 | 76,52 | 74,51 | 76,01 | 2,01% | 662.604,00 |
| 20.11.2024 | 74,70 | 75,39 | 74,13 | 74,51 | 0,23% | 581.452,00 |
| 19.11.2024 | 73,00 | 74,69 | 73,00 | 74,34 | 0,38% | 758.177,00 |
| 18.11.2024 | 74,50 | 74,90 | 73,91 | 74,06 | -0,63% | 216.476,00 |
| 15.11.2024 | 74,66 | 75,36 | 74,13 | 74,53 | -0,59% | 614.627,00 |
| 14.11.2024 | 76,33 | 76,38 | 74,92 | 74,97 | -1,83% | 412.441,00 |
| 13.11.2024 | 76,40 | 77,35 | 76,29 | 76,37 | 1,30% | 776.608,00 |
| 12.11.2024 | 76,14 | 76,55 | 75,08 | 75,39 | -1,21% | 349.390,00 |
| 11.11.2024 | 77,06 | 77,40 | 76,05 | 76,31 | -0,51% | 173.641,00 |
| 08.11.2024 | 75,38 | 77,13 | 75,38 | 76,70 | 2,13% | 420.087,00 |
| 07.11.2024 | 75,75 | 76,88 | 74,91 | 75,10 | -0,37% | 482.675,00 |