Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 59,08 | 59,15 | 57,65 | 58,35 | -3,39% | 197,00 |
| 05.03.2026 | 60,63 | 61,46 | 59,58 | 60,40 | -1,11% | 197,00 |
| 04.03.2026 | 61,50 | 61,88 | 60,50 | 61,08 | -0,15% | 4.247.583,00 |
| 03.03.2026 | 61,39 | 62,19 | 60,27 | 61,17 | -4,18% | 5.112.779,00 |
| 02.03.2026 | 63,43 | 64,10 | 62,75 | 63,84 | -0,87% | 3.640.692,00 |
| 27.02.2026 | 62,14 | 64,64 | 61,98 | 64,40 | 2,61% | 7.324.940,00 |
| 26.02.2026 | 61,77 | 63,23 | 61,49 | 62,76 | 2,05% | 4.915.817,00 |
| 25.02.2026 | 61,90 | 62,03 | 60,28 | 61,50 | -3,20% | 6.693.690,00 |
| 24.02.2026 | 63,69 | 64,57 | 63,52 | 63,53 | 0,11% | 3.628.472,00 |
| 23.02.2026 | 63,94 | 65,25 | 63,16 | 63,46 | -1,06% | 3.807.175,00 |
| 20.02.2026 | 62,98 | 65,02 | 62,81 | 64,14 | 1,94% | 4.356.471,00 |
| 19.02.2026 | 63,25 | 63,36 | 61,00 | 62,92 | -2,19% | 8.515.152,00 |
| 18.02.2026 | 66,42 | 66,55 | 64,26 | 64,33 | -3,16% | 5.748.359,00 |
| 17.02.2026 | 65,37 | 66,80 | 65,28 | 66,43 | 1,57% | 5.073.028,00 |
| 13.02.2026 | 64,97 | 65,93 | 64,52 | 65,40 | 0,79% | 6.101.349,00 |
| 12.02.2026 | 67,65 | 68,33 | 64,87 | 64,89 | -3,26% | 8.020.989,00 |
| 11.02.2026 | 66,16 | 67,29 | 66,16 | 67,08 | 1,91% | 6.080.931,00 |
| 10.02.2026 | 65,75 | 66,50 | 65,49 | 65,82 | 0,77% | 6.264.420,00 |
| 09.02.2026 | 63,71 | 65,39 | 63,29 | 65,32 | 2,19% | 8.375.661,00 |
| 06.02.2026 | 62,97 | 65,24 | 62,77 | 63,92 | 1,30% | 11.800.953,00 |
| 05.02.2026 | 64,61 | 64,89 | 60,69 | 63,10 | -0,71% | 21.704.830,00 |
| 04.02.2026 | 62,24 | 64,14 | 62,08 | 63,55 | 3,84% | 14.052.623,00 |
| 03.02.2026 | 60,13 | 61,37 | 60,01 | 61,20 | 1,39% | 9.264.577,00 |
| 02.02.2026 | 59,43 | 60,79 | 59,33 | 60,36 | 1,31% | 6.550.265,00 |
| 30.01.2026 | 59,42 | 60,04 | 59,25 | 59,58 | -0,35% | 10.553.454,00 |
| 29.01.2026 | 58,93 | 59,79 | 58,38 | 59,79 | 3,25% | 9.329.243,00 |
| 28.01.2026 | 55,88 | 58,62 | 55,59 | 57,91 | 1,47% | 16.514.326,00 |
| 27.01.2026 | 57,35 | 57,58 | 56,85 | 57,07 | -0,52% | 6.099.192,00 |
| 26.01.2026 | 57,27 | 57,63 | 56,82 | 57,37 | 0,12% | 6.775.330,00 |
| 23.01.2026 | 57,55 | 57,71 | 56,71 | 57,30 | -0,24% | 8.859.044,00 |
| 22.01.2026 | 58,33 | 58,43 | 57,07 | 57,44 | -0,52% | 9.094.565,00 |
| 21.01.2026 | 55,59 | 57,86 | 55,33 | 57,74 | 4,58% | 11.324.965,00 |
| 20.01.2026 | 54,91 | 55,43 | 54,62 | 55,21 | -1,74% | 7.741.828,00 |
| 16.01.2026 | 55,27 | 56,35 | 54,63 | 56,19 | 1,15% | 8.978.765,00 |
| 15.01.2026 | 56,14 | 56,16 | 55,19 | 55,55 | -0,09% | 4.935.540,00 |
| 14.01.2026 | 55,53 | 55,81 | 54,70 | 55,60 | 0,71% | 4.810.689,00 |
| 13.01.2026 | 55,53 | 55,93 | 55,02 | 55,21 | -0,31% | 5.451.025,00 |
| 12.01.2026 | 56,17 | 56,28 | 55,33 | 55,38 | -1,55% | 10.882.987,00 |
| 09.01.2026 | 54,55 | 56,38 | 54,18 | 56,25 | 4,44% | 8.947.610,00 |
| 08.01.2026 | 52,16 | 53,91 | 51,76 | 53,86 | 2,45% | 5.410.670,00 |
| 07.01.2026 | 53,70 | 54,38 | 52,44 | 52,57 | -1,74% | 8.282.315,00 |
| 06.01.2026 | 52,09 | 53,68 | 50,24 | 53,50 | -0,54% | 8.715.617,00 |
| 05.01.2026 | 53,05 | 54,47 | 53,05 | 53,79 | 0,50% | 4.295.813,00 |