71,805$
3,39%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2026 | 55,29 | 55,55 | 54,66 | 55,45 | -0,18% | 589.158,00 |
| 06.04.2026 | 55,71 | 55,92 | 55,07 | 55,55 | -0,31% | 231.712,00 |
| 02.04.2026 | 56,00 | 57,02 | 55,28 | 55,72 | -2,14% | 594.235,00 |
| 01.04.2026 | 56,41 | 57,77 | 56,25 | 56,94 | 1,12% | 687.466,00 |
| 31.03.2026 | 55,23 | 56,73 | 55,06 | 56,31 | 3,61% | 688.475,00 |
| 30.03.2026 | 54,74 | 55,35 | 53,80 | 54,35 | 0,15% | 351.961,00 |
| 27.03.2026 | 54,54 | 55,48 | 54,04 | 54,27 | -0,73% | 683.956,00 |
| 26.03.2026 | 58,89 | 59,24 | 54,59 | 54,67 | -7,73% | 1.057.519,00 |
| 25.03.2026 | 59,01 | 59,84 | 58,43 | 59,25 | 1,13% | 660.231,00 |
| 24.03.2026 | 57,50 | 59,23 | 56,93 | 58,59 | 0,48% | 770.376,00 |
| 23.03.2026 | 57,99 | 60,74 | 57,99 | 58,31 | 0,31% | 427.524,00 |
| 20.03.2026 | 58,75 | 59,56 | 57,70 | 58,13 | -1,42% | 1.005.917,00 |
| 19.03.2026 | 57,72 | 59,23 | 56,56 | 58,97 | 2,25% | 913.589,00 |
| 18.03.2026 | 56,98 | 58,15 | 56,80 | 57,67 | 1,18% | 791.550,00 |
| 17.03.2026 | 56,50 | 57,22 | 55,80 | 57,00 | 2,01% | 513.666,00 |
| 16.03.2026 | 56,53 | 56,60 | 55,71 | 55,87 | 0,41% | 333.036,00 |
| 13.03.2026 | 57,35 | 57,59 | 55,23 | 55,64 | -1,39% | 765.457,00 |
| 12.03.2026 | 58,09 | 58,43 | 56,35 | 56,43 | -3,90% | 892.047,00 |
| 11.03.2026 | 58,02 | 58,93 | 57,89 | 58,72 | 0,65% | 671.731,00 |
| 10.03.2026 | 58,72 | 59,37 | 57,87 | 58,34 | -0,53% | 681.327,00 |
| 09.03.2026 | 57,44 | 59,09 | 56,45 | 58,65 | 0,50% | 851.432,00 |
| 06.03.2026 | 58,95 | 58,95 | 57,65 | 58,36 | -3,38% | 1.219.010,00 |
| 05.03.2026 | 61,00 | 61,75 | 59,60 | 60,40 | -1,16% | 835.098,00 |
| 04.03.2026 | 61,36 | 61,94 | 60,50 | 61,11 | 0,05% | 733.530,00 |
| 03.03.2026 | 61,57 | 62,27 | 60,28 | 61,08 | -4,31% | 2.298.654,00 |
| 02.03.2026 | 63,52 | 64,10 | 62,77 | 63,83 | -0,87% | 276.464,00 |
| 27.02.2026 | 62,45 | 64,62 | 62,33 | 64,39 | 2,60% | 2.698.005,00 |
| 26.02.2026 | 61,58 | 63,21 | 61,49 | 62,76 | 2,07% | 767.777,00 |
| 25.02.2026 | 63,38 | 63,38 | 60,29 | 61,49 | -3,21% | 804.559,00 |
| 24.02.2026 | 63,80 | 64,57 | 63,46 | 63,53 | 0,06% | 526.340,00 |
| 23.02.2026 | 63,77 | 65,17 | 63,14 | 63,49 | -1,01% | 253.068,00 |
| 20.02.2026 | 62,92 | 65,02 | 62,92 | 64,14 | 1,94% | 697.097,00 |
| 19.02.2026 | 63,98 | 63,98 | 61,05 | 62,92 | -2,20% | 2.213.363,00 |
| 18.02.2026 | 66,56 | 66,56 | 64,26 | 64,34 | -3,17% | 668.985,00 |
| 17.02.2026 | 65,39 | 66,79 | 65,33 | 66,44 | 1,59% | 831.262,00 |
| 13.02.2026 | 64,87 | 65,93 | 64,64 | 65,40 | 0,71% | 719.644,00 |
| 12.02.2026 | 67,50 | 68,33 | 64,92 | 64,94 | -3,22% | 955.354,00 |
| 11.02.2026 | 66,40 | 67,28 | 66,08 | 67,10 | 1,94% | 853.871,00 |
| 10.02.2026 | 65,32 | 66,49 | 65,32 | 65,82 | 0,80% | 1.278.481,00 |
| 09.02.2026 | 63,28 | 65,38 | 63,28 | 65,30 | 2,06% | 989.611,00 |
| 06.02.2026 | 63,70 | 65,21 | 63,03 | 63,98 | 1,36% | 1.329.580,00 |
| 05.02.2026 | 62,90 | 64,90 | 56,70 | 63,12 | -1,31% | 5.714.141,00 |
| 04.02.2026 | 61,50 | 64,14 | 61,20 | 63,96 | 4,49% | 1.658.882,00 |
| 03.02.2026 | 60,53 | 61,36 | 60,15 | 61,21 | 1,30% | 1.295.392,00 |
| 02.02.2026 | 59,00 | 60,79 | 59,00 | 60,43 | 1,37% | 421.018,00 |
| 30.01.2026 | 59,55 | 60,03 | 59,26 | 59,61 | -0,12% | 1.372.615,00 |
| 29.01.2026 | 58,46 | 59,72 | 58,38 | 59,68 | 2,90% | 1.229.835,00 |
| 28.01.2026 | 56,96 | 58,62 | 55,93 | 58,00 | 1,63% | 1.409.509,00 |
| 27.01.2026 | 57,37 | 57,58 | 56,86 | 57,07 | -0,56% | 737.437,00 |