58,790$
-0,08%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 59,13 | 59,15 | 57,61 | 58,79 | -0,08% | 620.840,00 |
| 27.08.2026 | 58,75 | 59,17 | 58,00 | 58,84 | 0,17% | 5.727.357,00 |
| 26.08.2026 | 59,03 | 59,55 | 58,35 | 58,74 | 0,38% | 8.380.042,00 |
| 25.08.2026 | 60,93 | 61,04 | 58,22 | 58,52 | -2,42% | 5.780.554,00 |
| 24.08.2026 | 60,43 | 60,75 | 59,62 | 59,97 | -0,66% | 3.957.307,00 |
| 21.08.2026 | 60,86 | 61,24 | 60,10 | 60,37 | 0,37% | 5.083.824,00 |
| 20.08.2026 | 60,22 | 61,11 | 59,90 | 60,15 | -1,72% | 4.627.238,00 |
| 19.08.2026 | 62,14 | 62,41 | 60,76 | 61,20 | -0,36% | 4.085.161,00 |
| 18.08.2026 | 62,10 | 62,13 | 60,95 | 61,42 | -1,82% | 5.372.947,00 |
| 17.08.2026 | 62,57 | 63,04 | 62,26 | 62,56 | -0,35% | 4.533.794,00 |
| 14.08.2026 | 63,07 | 63,96 | 62,61 | 62,78 | -0,90% | 3.153.741,00 |
| 13.08.2026 | 63,28 | 63,73 | 62,53 | 63,35 | 0,43% | 3.576.356,00 |
| 12.08.2026 | 64,63 | 64,73 | 62,89 | 63,08 | -0,85% | 4.664.732,00 |
| 11.08.2026 | 63,82 | 64,49 | 63,02 | 63,62 | 0,28% | 4.818.079,00 |
| 10.08.2026 | 63,94 | 64,72 | 63,30 | 63,44 | -0,94% | 4.893.351,00 |
| 07.08.2026 | 64,36 | 64,65 | 63,45 | 64,04 | 0,11% | 575.154,00 |
| 06.08.2026 | 66,00 | 66,12 | 63,88 | 63,97 | -2,22% | 529.935,00 |
| 05.08.2026 | 65,55 | 66,10 | 65,10 | 65,42 | -0,50% | 604.648,00 |
| 04.08.2026 | 63,75 | 66,13 | 63,09 | 65,75 | 4,08% | 825.415,00 |
| 03.08.2026 | 62,39 | 63,23 | 62,26 | 63,17 | 2,20% | 291.255,00 |
| 31.07.2026 | 62,00 | 62,67 | 60,99 | 61,81 | 0,68% | 946.144,00 |
| 30.07.2026 | 60,02 | 61,40 | 59,10 | 61,39 | 2,32% | 1.057.195,00 |
| 29.07.2026 | 63,16 | 63,16 | 59,62 | 60,00 | -5,02% | 1.283.032,00 |
| 28.07.2026 | 69,99 | 71,50 | 62,48 | 63,17 | -8,96% | 1.566.397,00 |
| 27.07.2026 | 69,13 | 69,75 | 68,05 | 69,39 | 0,81% | 345.345,00 |
| 24.07.2026 | 70,18 | 70,18 | 67,92 | 68,83 | -0,53% | 532.440,00 |
| 23.07.2026 | 68,29 | 69,39 | 68,14 | 69,20 | 1,62% | 550.505,00 |
| 22.07.2026 | 67,00 | 68,21 | 66,67 | 68,10 | 2,10% | 491.772,00 |
| 21.07.2026 | 67,14 | 67,76 | 65,84 | 66,70 | -0,42% | 572.393,00 |
| 20.07.2026 | 69,87 | 69,87 | 66,86 | 66,98 | -2,48% | 302.421,00 |
| 17.07.2026 | 68,66 | 69,58 | 67,60 | 68,68 | -0,95% | 514.334,00 |
| 16.07.2026 | 67,87 | 69,64 | 67,65 | 69,34 | 0,89% | 682.169,00 |
| 15.07.2026 | 69,11 | 70,19 | 67,78 | 68,73 | -1,49% | 607.315,00 |
| 14.07.2026 | 68,24 | 70,84 | 68,24 | 69,77 | 1,65% | 615.267,00 |
| 13.07.2026 | 69,40 | 69,86 | 68,33 | 68,64 | -1,07% | 204.474,00 |
| 10.07.2026 | 68,35 | 70,39 | 67,82 | 69,39 | 2,34% | 421.129,00 |
| 09.07.2026 | 67,31 | 68,43 | 67,00 | 67,80 | 1,66% | 368.112,00 |
| 08.07.2026 | 67,67 | 68,00 | 65,77 | 66,70 | -2,82% | 596.034,00 |
| 07.07.2026 | 70,49 | 70,49 | 67,77 | 68,63 | -2,08% | 437.487,00 |
| 06.07.2026 | 70,32 | 70,74 | 69,16 | 70,09 | 0,03% | 309.133,00 |
| 02.07.2026 | 72,29 | 72,37 | 69,36 | 70,07 | -2,79% | 722.879,00 |
| 01.07.2026 | 73,80 | 73,80 | 71,38 | 72,08 | -1,45% | 513.909,00 |
| 30.06.2026 | 73,66 | 74,99 | 73,13 | 73,14 | -0,65% | 583.494,00 |
| 29.06.2026 | 73,59 | 73,77 | 72,77 | 73,62 | -0,03% | 197.129,00 |
| 26.06.2026 | 75,45 | 75,71 | 73,12 | 73,64 | -3,08% | 654.748,00 |
| 25.06.2026 | 74,70 | 76,75 | 74,22 | 75,98 | 2,59% | 605.861,00 |
| 24.06.2026 | 71,31 | 74,39 | 71,31 | 74,06 | 4,53% | 668.609,00 |
| 23.06.2026 | 71,14 | 71,75 | 70,19 | 70,85 | -1,42% | 623.889,00 |
| 22.06.2026 | 71,30 | 72,41 | 71,00 | 71,87 | 0,00% | 240.246,00 |
| 18.06.2026 | 71,00 | 72,83 | 71,00 | 71,87 | 3,48% | 445.247,00 |
| 17.06.2026 | 71,09 | 72,33 | 69,35 | 69,45 | -2,40% | 631.324,00 |
| 16.06.2026 | 71,19 | 72,49 | 71,11 | 71,16 | 0,04% | 551.817,00 |
| 15.06.2026 | 71,01 | 72,55 | 70,61 | 71,13 | 1,83% | 316.809,00 |
| 12.06.2026 | 69,74 | 70,34 | 68,80 | 69,85 | 0,26% | 703.829,00 |
| 11.06.2026 | 68,91 | 70,15 | 67,52 | 69,67 | 2,40% | 843.658,00 |
| 10.06.2026 | 70,75 | 71,59 | 67,82 | 68,04 | -4,49% | 829.504,00 |
| 09.06.2026 | 68,06 | 71,26 | 67,93 | 71,24 | 5,75% | 1.152.958,00 |
| 08.06.2026 | 67,30 | 68,18 | 66,94 | 67,36 | 0,33% | 262.621,00 |
| 05.06.2026 | 68,41 | 68,41 | 66,50 | 67,14 | -2,10% | 819.643,00 |
| 04.06.2026 | 67,86 | 68,77 | 67,65 | 68,58 | 1,37% | 676.920,00 |
| 03.06.2026 | 66,06 | 68,83 | 66,06 | 67,65 | 1,94% | 596.198,00 |
| 02.06.2026 | 65,12 | 69,81 | 65,12 | 66,36 | 1,94% | 813.941,00 |
| 01.06.2026 | 64,00 | 65,31 | 62,72 | 65,10 | 1,79% | 320.699,00 |
| 29.05.2026 | 63,50 | 65,27 | 63,12 | 63,96 | 0,40% | 594.926,00 |
| 28.05.2026 | 63,22 | 64,41 | 62,34 | 63,70 | -1,15% | 724.472,00 |
| 27.05.2026 | 65,25 | 66,13 | 64,38 | 64,44 | -0,75% | 542.802,00 |
| 26.05.2026 | 63,65 | 65,15 | 63,65 | 64,93 | 2,88% | 460.414,00 |
| 22.05.2026 | 62,67 | 63,94 | 61,92 | 63,11 | 1,51% | 875.830,00 |
| 21.05.2026 | 62,50 | 63,35 | 61,17 | 62,17 | -2,25% | 1.179.662,00 |
| 20.05.2026 | 62,21 | 63,88 | 61,26 | 63,60 | 3,57% | 872.576,00 |
| 19.05.2026 | 64,46 | 64,46 | 61,38 | 61,41 | -5,07% | 799.016,00 |
| 18.05.2026 | 64,46 | 64,84 | 63,47 | 64,69 | 0,03% | 288.392,00 |
| 15.05.2026 | 66,16 | 66,16 | 64,42 | 64,67 | -3,03% | 517.043,00 |
| 14.05.2026 | 66,50 | 67,05 | 65,35 | 66,69 | 1,71% | 417.894,00 |
| 13.05.2026 | 65,60 | 66,19 | 65,00 | 65,57 | -0,03% | 379.314,00 |
| 12.05.2026 | 65,80 | 66,07 | 64,75 | 65,59 | -0,36% | 549.711,00 |
| 11.05.2026 | 66,88 | 66,88 | 65,64 | 65,83 | -1,47% | 255.861,00 |
| 08.05.2026 | 66,99 | 68,36 | 66,50 | 66,81 | -0,65% | 572.283,00 |
| 07.05.2026 | 68,19 | 68,75 | 66,47 | 67,25 | -0,96% | 679.979,00 |
| 06.05.2026 | 65,28 | 68,47 | 65,28 | 67,90 | 5,68% | 857.064,00 |
| 05.05.2026 | 65,86 | 66,50 | 64,23 | 64,25 | -2,49% | 1.163.184,00 |
| 04.05.2026 | 67,07 | 67,07 | 65,14 | 65,89 | -2,57% | 369.974,00 |
| 01.05.2026 | 68,24 | 68,47 | 66,55 | 67,63 | 0,73% | 937.722,00 |
| 30.04.2026 | 61,70 | 69,03 | 61,70 | 67,14 | 8,68% | 1.507.200,00 |
| 29.04.2026 | 63,56 | 63,76 | 61,21 | 61,78 | -0,35% | 1.162.970,00 |
| 28.04.2026 | 62,05 | 62,29 | 61,04 | 62,00 | 0,10% | 718.979,00 |
| 27.04.2026 | 60,80 | 62,84 | 60,75 | 61,93 | 0,75% | 253.472,00 |
| 24.04.2026 | 61,58 | 61,81 | 61,25 | 61,47 | -0,20% | 82.913,00 |
| 23.04.2026 | 60,74 | 62,51 | 60,74 | 61,60 | 1,57% | 547.373,00 |
| 22.04.2026 | 62,48 | 62,56 | 60,38 | 60,64 | -1,73% | 437.328,00 |
| 21.04.2026 | 61,91 | 63,05 | 61,42 | 61,71 | 0,11% | 629.015,00 |
| 20.04.2026 | 60,53 | 62,20 | 60,53 | 61,64 | 0,60% | 248.084,00 |
| 17.04.2026 | 59,72 | 62,94 | 59,72 | 61,27 | 2,59% | 648.337,00 |
| 16.04.2026 | 58,80 | 60,71 | 57,86 | 59,73 | 1,99% | 1.064.785,00 |
| 15.04.2026 | 64,74 | 64,74 | 57,71 | 58,56 | -9,39% | 1.750.313,00 |
| 14.04.2026 | 64,32 | 64,99 | 63,40 | 64,63 | 0,51% | 525.329,00 |
| 13.04.2026 | 63,27 | 64,41 | 62,88 | 64,30 | 1,55% | 493.860,00 |
| 10.04.2026 | 62,11 | 63,98 | 61,80 | 63,32 | 3,03% | 779.287,00 |
| 09.04.2026 | 58,20 | 61,75 | 57,70 | 61,46 | 5,46% | 577.568,00 |
| 08.04.2026 | 57,71 | 58,85 | 57,51 | 58,28 | 5,10% | 610.378,00 |