68,630$
0,66%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 70,85 | 71,78 | 70,33 | 70,48 | 0,71% | 964.084,00 |
| 07.05.2025 | 70,42 | 70,76 | 69,24 | 69,98 | -0,24% | 1.026.692,00 |
| 06.05.2025 | 70,01 | 70,75 | 69,80 | 70,15 | -0,96% | 547.322,00 |
| 05.05.2025 | 71,00 | 71,78 | 70,67 | 70,83 | -0,99% | 468.555,00 |
| 02.05.2025 | 70,24 | 71,74 | 69,40 | 71,54 | 2,47% | 882.285,00 |
| 01.05.2025 | 64,98 | 70,30 | 64,98 | 69,81 | 11,75% | 1.104.288,00 |
| 30.04.2025 | 60,29 | 62,65 | 60,09 | 62,47 | 2,73% | 963.294,00 |
| 29.04.2025 | 60,64 | 61,46 | 60,42 | 60,81 | 0,53% | 554.070,00 |
| 28.04.2025 | 61,06 | 61,19 | 59,78 | 60,49 | 0,73% | 236.238,00 |
| 25.04.2025 | 60,00 | 60,60 | 59,68 | 60,05 | -0,43% | 508.343,00 |
| 24.04.2025 | 58,60 | 60,57 | 58,60 | 60,31 | 2,95% | 582.742,00 |
| 23.04.2025 | 60,66 | 60,87 | 58,58 | 58,58 | -1,50% | 881.915,00 |
| 22.04.2025 | 58,37 | 59,76 | 57,85 | 59,47 | 2,18% | 477.860,00 |
| 21.04.2025 | 59,24 | 59,29 | 57,42 | 58,20 | -2,85% | 380.496,00 |
| 17.04.2025 | 59,46 | 60,40 | 59,29 | 59,91 | 1,18% | 521.272,00 |
| 16.04.2025 | 60,00 | 60,48 | 58,60 | 59,21 | -2,09% | 463.754,00 |
| 15.04.2025 | 60,50 | 61,13 | 60,08 | 60,48 | -0,14% | 384.507,00 |
| 14.04.2025 | 60,26 | 61,32 | 59,34 | 60,56 | 2,19% | 326.012,00 |
| 11.04.2025 | 60,05 | 60,05 | 57,80 | 59,26 | 0,34% | 741.606,00 |
| 10.04.2025 | 58,99 | 59,66 | 57,08 | 59,06 | -2,72% | 685.613,00 |
| 09.04.2025 | 54,64 | 61,25 | 54,64 | 60,71 | 9,18% | 847.559,00 |
| 08.04.2025 | 61,27 | 61,27 | 54,54 | 55,61 | -2,19% | 935.070,00 |
| 07.04.2025 | 57,00 | 59,43 | 54,25 | 56,85 | -0,59% | 473.935,00 |
| 04.04.2025 | 57,47 | 59,11 | 55,87 | 57,19 | -5,80% | 1.042.349,00 |
| 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 |