70,500$
-0,06%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 71,50 | 71,86 | 70,22 | 70,49 | -0,07% | 149.652,00 |
| 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 |
| 06.11.2024 | 75,30 | 76,70 | 72,45 | 75,38 | 1,84% | 656.066,00 |
| 05.11.2024 | 73,43 | 74,10 | 73,35 | 74,02 | 2,24% | 231.723,00 |
| 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 |