59,460$
-0,49%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 71,45 | 71,73 | 70,51 | 71,04 | -0,29% | 359.487,00 |
| 13.06.2025 | 71,65 | 71,96 | 71,03 | 71,25 | -1,68% | 699.207,00 |
| 12.06.2025 | 72,37 | 72,80 | 71,99 | 72,47 | -0,03% | 468.164,00 |
| 11.06.2025 | 72,00 | 72,68 | 71,57 | 72,49 | 1,00% | 680.919,00 |
| 10.06.2025 | 72,05 | 72,21 | 71,46 | 71,77 | 0,17% | 762.872,00 |
| 09.06.2025 | 71,32 | 71,90 | 71,07 | 71,65 | 0,87% | 274.570,00 |
| 06.06.2025 | 71,38 | 71,65 | 70,68 | 71,03 | -0,53% | 501.649,00 |
| 05.06.2025 | 71,53 | 71,97 | 70,68 | 71,41 | -0,01% | 428.462,00 |
| 04.06.2025 | 71,16 | 71,90 | 70,97 | 71,42 | 0,85% | 379.420,00 |
| 03.06.2025 | 70,37 | 70,89 | 69,95 | 70,81 | 0,67% | 351.956,00 |
| 02.06.2025 | 70,54 | 70,85 | 69,35 | 70,34 | -1,18% | 280.957,00 |
| 30.05.2025 | 71,36 | 71,53 | 70,58 | 71,18 | -0,38% | 487.828,00 |
| 29.05.2025 | 71,31 | 71,49 | 70,76 | 71,45 | 0,58% | 404.603,00 |
| 28.05.2025 | 72,55 | 72,55 | 70,98 | 71,04 | -1,77% | 427.270,00 |
| 27.05.2025 | 71,15 | 72,35 | 70,94 | 72,32 | 1,92% | 624.649,00 |
| 23.05.2025 | 71,77 | 71,77 | 70,50 | 70,96 | -1,11% | 798.549,00 |
| 22.05.2025 | 71,89 | 72,29 | 71,35 | 71,76 | -0,44% | 611.248,00 |
| 21.05.2025 | 73,47 | 74,00 | 71,93 | 72,08 | -3,75% | 703.559,00 |
| 20.05.2025 | 75,98 | 75,98 | 74,47 | 74,88 | -1,27% | 462.637,00 |
| 19.05.2025 | 74,80 | 76,29 | 74,12 | 75,84 | 0,30% | 407.358,00 |
| 16.05.2025 | 73,89 | 75,65 | 73,79 | 75,61 | 2,89% | 865.242,00 |
| 15.05.2025 | 73,35 | 73,58 | 73,09 | 73,49 | 0,21% | 470.487,00 |
| 14.05.2025 | 74,09 | 74,75 | 73,25 | 73,33 | -1,77% | 689.686,00 |
| 13.05.2025 | 74,15 | 75,08 | 73,61 | 74,65 | 1,59% | 521.780,00 |
| 12.05.2025 | 74,05 | 74,38 | 72,82 | 73,48 | 2,86% | 839.402,00 |
| 09.05.2025 | 71,30 | 71,53 | 70,69 | 71,44 | 1,36% | 784.794,00 |