73,810$
1,95%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 73,43 | 74,08 | 73,35 | 73,82 | 1,96% | 149.471,00 |
| 04.11.2024 | 72,47 | 73,58 | 72,34 | 72,40 | -0,23% | 218.808,00 |
| 01.11.2024 | 72,91 | 73,85 | 72,51 | 72,57 | -0,21% | 637.602,00 |
| 31.10.2024 | 73,52 | 73,76 | 72,71 | 72,72 | -1,20% | 380.642,00 |
| 30.10.2024 | 74,50 | 74,70 | 73,43 | 73,60 | -1,35% | 474.088,00 |
| 29.10.2024 | 74,52 | 74,93 | 74,00 | 74,61 | -1,40% | 508.039,00 |
| 28.10.2024 | 74,09 | 75,89 | 73,53 | 75,67 | 2,65% | 346.685,00 |
| 25.10.2024 | 72,68 | 73,81 | 72,55 | 73,72 | 1,06% | 615.705,00 |
| 24.10.2024 | 75,99 | 76,25 | 72,75 | 72,95 | -8,77% | 933.801,00 |
| 23.10.2024 | 80,20 | 81,05 | 79,73 | 79,96 | -0,25% | 491.681,00 |
| 22.10.2024 | 80,97 | 81,35 | 79,91 | 80,16 | -1,49% | 383.508,00 |
| 21.10.2024 | 81,56 | 82,16 | 81,01 | 81,38 | -0,23% | 218.778,00 |
| 18.10.2024 | 81,93 | 81,93 | 81,21 | 81,56 | 0,15% | 345.061,00 |
| 17.10.2024 | 81,72 | 82,41 | 81,28 | 81,44 | 0,47% | 486.550,00 |
| 16.10.2024 | 80,88 | 81,66 | 80,76 | 81,06 | -0,70% | 371.649,00 |
| 15.10.2024 | 83,12 | 83,33 | 81,52 | 81,63 | -1,23% | 420.019,00 |
| 14.10.2024 | 81,84 | 82,95 | 81,62 | 82,65 | 1,27% | 248.775,00 |
| 11.10.2024 | 80,50 | 81,98 | 80,27 | 81,61 | 1,48% | 505.354,00 |
| 10.10.2024 | 82,00 | 82,00 | 80,32 | 80,42 | -2,03% | 538.821,00 |
| 09.10.2024 | 81,00 | 82,14 | 80,57 | 82,09 | 1,58% | 390.228,00 |
| 08.10.2024 | 81,00 | 81,26 | 80,53 | 80,81 | 0,50% | 572.915,00 |
| 07.10.2024 | 80,80 | 80,80 | 79,69 | 80,41 | -0,47% | 257.399,00 |
| 04.10.2024 | 80,72 | 81,11 | 79,94 | 80,79 | 0,94% | 474.821,00 |
| 03.10.2024 | 80,38 | 80,96 | 79,81 | 80,04 | -0,62% | 812.109,00 |
| 02.10.2024 | 78,97 | 80,79 | 78,50 | 80,54 | 1,51% | 493.484,00 |
| 01.10.2024 | 80,34 | 80,58 | 79,09 | 79,34 | -1,40% | 592.011,00 |
| 30.09.2024 | 80,52 | 80,78 | 79,64 | 80,47 | -0,07% | 366.506,00 |
| 27.09.2024 | 80,05 | 81,47 | 79,92 | 80,53 | 0,94% | 378.060,00 |
| 26.09.2024 | 80,77 | 80,78 | 79,42 | 79,78 | 0,11% | 485.134,00 |
| 25.09.2024 | 80,47 | 80,81 | 79,21 | 79,69 | -0,92% | 511.693,00 |
| 24.09.2024 | 81,17 | 81,66 | 80,17 | 80,43 | -0,54% | 504.238,00 |
| 23.09.2024 | 80,40 | 81,13 | 80,00 | 80,87 | 1,19% | 287.409,00 |
| 20.09.2024 | 80,06 | 80,68 | 79,49 | 79,92 | -0,83% | 511.350,00 |
| 19.09.2024 | 81,05 | 82,13 | 79,30 | 80,59 | 3,07% | 510.698,00 |
| 18.09.2024 | 78,21 | 79,73 | 77,27 | 78,19 | 0,27% | 576.845,00 |
| 17.09.2024 | 77,49 | 77,98 | 76,68 | 77,98 | 1,17% | 520.278,00 |
| 16.09.2024 | 77,03 | 77,40 | 76,15 | 77,08 | 0,76% | 276.354,00 |
| 13.09.2024 | 75,99 | 77,45 | 75,67 | 76,50 | 1,50% | 637.796,00 |
| 12.09.2024 | 73,39 | 75,51 | 73,24 | 75,37 | 2,34% | 698.818,00 |
| 11.09.2024 | 71,22 | 74,07 | 70,40 | 73,65 | 2,56% | 725.055,00 |
| 10.09.2024 | 71,21 | 72,09 | 71,02 | 71,81 | 1,53% | 553.256,00 |
| 09.09.2024 | 70,14 | 71,37 | 70,12 | 70,73 | 1,76% | 233.128,00 |
| 06.09.2024 | 69,00 | 71,21 | 68,98 | 69,51 | 0,71% | 781.615,00 |
| 05.09.2024 | 69,01 | 69,72 | 68,33 | 69,02 | -0,16% | 553.057,00 |
| 04.09.2024 | 69,79 | 69,93 | 68,60 | 69,13 | -1,36% | 554.573,00 |
| 03.09.2024 | 72,78 | 73,11 | 69,82 | 70,08 | -3,92% | 603.176,00 |
| 30.08.2024 | 71,71 | 73,03 | 71,43 | 72,94 | 2,60% | 342.359,00 |
| 29.08.2024 | 71,62 | 72,14 | 70,67 | 71,09 | -0,03% | 474.243,00 |
| 28.08.2024 | 72,03 | 72,23 | 70,83 | 71,11 | -0,93% | 374.557,00 |
| 27.08.2024 | 71,61 | 71,83 | 70,94 | 71,78 | 0,08% | 344.463,00 |
| 26.08.2024 | 71,79 | 72,27 | 71,52 | 71,72 | 0,69% | 295.163,00 |
| 23.08.2024 | 70,00 | 71,50 | 69,95 | 71,23 | 2,37% | 356.321,00 |
| 22.08.2024 | 69,88 | 69,90 | 69,05 | 69,58 | -0,09% | 317.656,00 |
| 21.08.2024 | 69,19 | 69,93 | 68,94 | 69,64 | 1,58% | 484.376,00 |
| 20.08.2024 | 68,76 | 68,89 | 68,16 | 68,56 | -0,07% | 296.168,00 |
| 19.08.2024 | 67,50 | 68,80 | 67,45 | 68,61 | 1,87% | 152.305,00 |
| 16.08.2024 | 68,41 | 68,85 | 67,35 | 67,35 | -1,54% | 460.748,00 |
| 15.08.2024 | 67,22 | 68,72 | 66,81 | 68,40 | 4,17% | 665.516,00 |
| 14.08.2024 | 65,99 | 66,02 | 65,18 | 65,66 | 0,26% | 275.659,00 |
| 13.08.2024 | 65,00 | 65,52 | 64,53 | 65,49 | 1,83% | 322.348,00 |
| 12.08.2024 | 64,60 | 64,80 | 63,50 | 64,31 | -0,09% | 154.305,00 |
| 09.08.2024 | 64,70 | 64,93 | 63,94 | 64,37 | -0,14% | 383.545,00 |
| 08.08.2024 | 63,56 | 64,81 | 63,44 | 64,46 | 2,12% | 488.682,00 |
| 07.08.2024 | 65,20 | 65,51 | 62,90 | 63,12 | -1,56% | 597.113,00 |
| 06.08.2024 | 64,49 | 65,13 | 63,00 | 64,12 | 0,88% | 501.295,00 |
| 05.08.2024 | 62,65 | 63,62 | 61,01 | 63,56 | -0,64% | 386.673,00 |
| 02.08.2024 | 65,03 | 65,33 | 62,61 | 63,97 | -3,18% | 811.472,00 |
| 01.08.2024 | 68,25 | 68,41 | 65,45 | 66,07 | -2,98% | 572.859,00 |
| 31.07.2024 | 68,65 | 69,49 | 67,72 | 68,10 | 1,01% | 438.717,00 |
| 30.07.2024 | 67,80 | 68,34 | 67,01 | 67,42 | -0,31% | 343.702,00 |
| 29.07.2024 | 67,20 | 67,79 | 66,36 | 67,63 | 1,27% | 271.757,00 |
| 26.07.2024 | 65,96 | 67,77 | 65,96 | 66,78 | 2,99% | 645.536,00 |
| 25.07.2024 | 64,40 | 66,42 | 62,51 | 64,84 | -1,76% | 908.048,00 |
| 24.07.2024 | 67,48 | 67,81 | 65,83 | 66,00 | -3,34% | 589.490,00 |
| 23.07.2024 | 67,72 | 69,35 | 67,63 | 68,28 | 0,46% | 481.309,00 |
| 22.07.2024 | 67,37 | 68,03 | 66,58 | 67,97 | 2,58% | 250.590,00 |
| 19.07.2024 | 67,05 | 67,36 | 66,02 | 66,26 | -1,18% | 437.406,00 |
| 18.07.2024 | 67,42 | 68,79 | 65,78 | 67,05 | -0,81% | 559.165,00 |
| 17.07.2024 | 69,36 | 69,40 | 67,56 | 67,60 | -3,28% | 563.895,00 |
| 16.07.2024 | 67,76 | 70,08 | 67,76 | 69,89 | 3,76% | 574.379,00 |
| 15.07.2024 | 67,63 | 67,87 | 66,24 | 67,36 | 2,03% | 320.020,00 |
| 12.07.2024 | 66,52 | 66,87 | 65,98 | 66,02 | -0,59% | 450.446,00 |
| 11.07.2024 | 64,33 | 66,92 | 64,26 | 66,41 | 4,43% | 605.317,00 |
| 10.07.2024 | 62,57 | 63,71 | 62,44 | 63,59 | 2,07% | 352.606,00 |
| 09.07.2024 | 63,25 | 63,41 | 62,03 | 62,30 | -1,30% | 394.837,00 |
| 08.07.2024 | 63,33 | 64,15 | 62,85 | 63,12 | -0,17% | 146.751,00 |
| 05.07.2024 | 63,66 | 63,66 | 62,46 | 63,23 | -0,24% | 309.466,00 |
| 03.07.2024 | 63,00 | 63,56 | 62,62 | 63,38 | 0,88% | 168.836,00 |
| 02.07.2024 | 61,70 | 63,07 | 61,70 | 62,83 | 1,50% | 385.114,00 |
| 01.07.2024 | 63,39 | 64,25 | 61,86 | 61,90 | -1,87% | 278.417,00 |
| 28.06.2024 | 63,19 | 64,27 | 62,41 | 63,08 | -0,22% | 940.130,00 |
| 27.06.2024 | 63,00 | 63,84 | 62,91 | 63,22 | 0,57% | 375.657,00 |
| 26.06.2024 | 63,50 | 63,60 | 62,37 | 62,86 | -1,67% | 405.639,00 |
| 25.06.2024 | 64,36 | 64,98 | 62,98 | 63,93 | -1,11% | 447.802,00 |
| 24.06.2024 | 64,20 | 65,31 | 62,98 | 64,65 | 2,85% | 279.019,00 |
| 21.06.2024 | 63,74 | 63,79 | 61,72 | 62,86 | -2,10% | 601.800,00 |
| 20.06.2024 | 66,00 | 66,00 | 63,96 | 64,21 | -2,30% | 574.648,00 |
| 18.06.2024 | 64,92 | 65,85 | 64,64 | 65,72 | 0,91% | 473.353,00 |
| 17.06.2024 | 64,56 | 65,60 | 63,64 | 65,13 | 1,20% | 314.105,00 |
| 14.06.2024 | 63,31 | 64,36 | 62,65 | 64,35 | 0,55% | 673.587,00 |