63,489$
-2,38%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 62,75 | 65,22 | 62,51 | 65,04 | 2,36% | 3.159.844,00 |
| 01.04.2025 | 63,41 | 64,08 | 62,28 | 63,54 | 0,22% | 4.176.409,00 |
| 31.03.2025 | 62,77 | 63,86 | 61,77 | 63,40 | 0,11% | 4.839.698,00 |
| 28.03.2025 | 65,63 | 65,86 | 63,26 | 63,33 | -3,56% | 4.139.482,00 |
| 27.03.2025 | 66,83 | 66,86 | 65,55 | 65,67 | -1,94% | 3.837.873,00 |
| 26.03.2025 | 68,20 | 68,48 | 66,66 | 66,97 | -1,67% | 3.790.588,00 |
| 25.03.2025 | 68,01 | 68,60 | 67,57 | 68,11 | 0,22% | 4.016.092,00 |
| 24.03.2025 | 67,17 | 68,05 | 66,85 | 67,96 | 2,71% | 4.104.176,00 |
| 21.03.2025 | 65,76 | 66,22 | 65,09 | 66,17 | -0,39% | 11.049.650,00 |
| 20.03.2025 | 66,93 | 67,53 | 65,75 | 66,43 | -1,85% | 4.354.625,00 |
| 19.03.2025 | 67,27 | 68,26 | 66,98 | 67,68 | 0,56% | 4.408.184,00 |
| 18.03.2025 | 67,37 | 67,42 | 66,68 | 67,30 | -0,49% | 3.097.225,00 |
| 17.03.2025 | 66,49 | 67,81 | 66,48 | 67,63 | 1,65% | 3.886.725,00 |
| 14.03.2025 | 65,47 | 66,78 | 65,15 | 66,53 | 3,55% | 4.181.826,00 |
| 13.03.2025 | 65,06 | 66,31 | 64,13 | 64,25 | -1,80% | 6.151.486,00 |
| 12.03.2025 | 66,22 | 66,54 | 65,29 | 65,43 | -0,34% | 3.897.931,00 |
| 11.03.2025 | 66,99 | 67,32 | 65,14 | 65,65 | -2,09% | 6.152.910,00 |
| 10.03.2025 | 66,45 | 68,62 | 66,09 | 67,05 | -0,50% | 6.694.425,00 |
| 07.03.2025 | 65,32 | 67,59 | 64,77 | 67,39 | 3,09% | 7.017.276,00 |
| 06.03.2025 | 64,72 | 65,56 | 64,06 | 65,37 | 0,77% | 4.707.685,00 |
| 05.03.2025 | 65,49 | 66,45 | 63,57 | 64,87 | 4,51% | 6.528.971,00 |
| 04.03.2025 | 62,22 | 63,16 | 60,17 | 62,07 | -1,88% | 5.616.878,00 |
| 03.03.2025 | 65,30 | 65,50 | 62,87 | 63,26 | -2,38% | 4.146.230,00 |
| 28.02.2025 | 64,03 | 64,86 | 63,68 | 64,80 | 1,12% | 6.831.932,00 |
| 27.02.2025 | 65,76 | 66,08 | 63,94 | 64,08 | -3,06% | 4.530.289,00 |
| 26.02.2025 | 67,75 | 68,34 | 66,09 | 66,10 | -1,64% | 4.150.538,00 |
| 25.02.2025 | 66,93 | 67,57 | 66,39 | 67,20 | 0,98% | 6.459.874,00 |
| 24.02.2025 | 67,34 | 67,99 | 66,09 | 66,55 | 0,64% | 9.057.254,00 |
| 21.02.2025 | 67,90 | 67,96 | 65,63 | 66,13 | -1,46% | 8.044.626,00 |
| 20.02.2025 | 65,77 | 67,21 | 65,43 | 67,11 | 1,71% | 5.989.266,00 |
| 19.02.2025 | 66,38 | 66,59 | 65,88 | 65,98 | -0,92% | 5.168.356,00 |
| 18.02.2025 | 65,39 | 66,77 | 64,89 | 66,59 | 2,48% | 7.756.173,00 |
| 17.02.2025 | 64,87 | 65,00 | 64,76 | 64,98 | -0,23% | - |
| 14.02.2025 | 64,00 | 65,35 | 63,86 | 65,13 | 2,29% | 6.754.467,00 |
| 13.02.2025 | 64,01 | 64,04 | 63,22 | 63,67 | 0,11% | 6.718.331,00 |
| 12.02.2025 | 63,69 | 64,19 | 62,76 | 63,60 | -2,39% | 6.519.248,00 |
| 11.02.2025 | 64,50 | 65,79 | 63,30 | 65,16 | -1,62% | 9.232.130,00 |
| 10.02.2025 | 64,99 | 66,38 | 64,51 | 66,23 | 3,21% | 8.101.020,00 |
| 07.02.2025 | 65,24 | 65,65 | 63,54 | 64,17 | -1,59% | 7.046.606,00 |
| 06.02.2025 | 64,94 | 65,23 | 64,56 | 65,21 | 1,01% | 4.182.488,00 |
| 05.02.2025 | 64,27 | 65,22 | 64,04 | 64,56 | 1,06% | 4.799.531,00 |
| 04.02.2025 | 64,21 | 64,56 | 62,96 | 63,88 | 1,16% | 4.740.748,00 |
| 03.02.2025 | 63,59 | 64,35 | 62,97 | 63,15 | -3,41% | 9.035.716,00 |
| 31.01.2025 | 66,00 | 66,50 | 65,25 | 65,38 | -0,89% | 4.966.629,00 |
| 30.01.2025 | 65,49 | 66,39 | 65,27 | 65,97 | 1,81% | 5.868.965,00 |
| 29.01.2025 | 65,75 | 66,10 | 64,58 | 64,80 | -3,71% | 10.173.236,00 |
| 28.01.2025 | 67,92 | 68,03 | 67,14 | 67,30 | -0,19% | 7.965.307,00 |
| 27.01.2025 | 67,99 | 68,94 | 67,23 | 67,43 | -3,84% | 7.166.670,00 |
| 24.01.2025 | 69,97 | 70,52 | 69,82 | 70,12 | 0,34% | 5.117.838,00 |
| 23.01.2025 | 70,15 | 70,30 | 69,72 | 69,88 | -0,21% | 7.828.126,00 |
| 22.01.2025 | 70,56 | 70,93 | 69,97 | 70,03 | -0,74% | 5.531.239,00 |
| 21.01.2025 | 70,47 | 70,90 | 70,20 | 70,55 | 1,28% | 7.455.779,00 |
| 17.01.2025 | 70,57 | 70,90 | 69,64 | 69,66 | -0,11% | 4.601.440,00 |
| 16.01.2025 | 68,96 | 70,37 | 68,96 | 69,74 | 1,37% | 4.205.415,00 |
| 15.01.2025 | 69,90 | 70,22 | 68,78 | 68,80 | 0,58% | 4.877.702,00 |
| 14.01.2025 | 67,93 | 68,83 | 67,63 | 68,40 | 1,92% | 3.409.800,00 |
| 13.01.2025 | 65,65 | 67,34 | 65,27 | 67,11 | 0,90% | 5.862.030,00 |
| 10.01.2025 | 67,65 | 67,88 | 66,24 | 66,51 | -2,83% | 6.006.508,00 |
| 08.01.2025 | 67,75 | 68,69 | 67,60 | 68,45 | 0,35% | 3.798.925,00 |
| 07.01.2025 | 68,98 | 69,39 | 68,02 | 68,21 | -0,73% | 4.743.177,00 |
| 06.01.2025 | 69,77 | 70,19 | 68,58 | 68,71 | -0,79% | 3.533.026,00 |
| 03.01.2025 | 68,72 | 69,51 | 68,66 | 69,26 | 1,36% | 3.197.717,00 |
| 02.01.2025 | 68,17 | 69,16 | 67,89 | 68,33 | 0,10% | 3.680.633,00 |
| 31.12.2024 | 68,42 | 68,80 | 67,93 | 68,26 | 0,04% | 2.905.428,00 |
| 30.12.2024 | 68,19 | 68,68 | 67,45 | 68,23 | -0,97% | 2.634.547,00 |
| 27.12.2024 | 69,08 | 69,92 | 68,54 | 68,90 | -1,06% | 2.812.544,00 |
| 26.12.2024 | 69,25 | 70,03 | 69,06 | 69,64 | 0,27% | 3.398.201,00 |
| 24.12.2024 | 68,58 | 69,56 | 68,46 | 69,45 | 0,96% | 1.543.435,00 |
| 23.12.2024 | 68,45 | 68,94 | 68,00 | 68,79 | 0,44% | 4.040.804,00 |
| 20.12.2024 | 66,69 | 69,13 | 66,69 | 68,49 | 2,70% | 11.226.920,00 |
| 19.12.2024 | 67,50 | 68,39 | 66,63 | 66,69 | -0,51% | 6.533.363,00 |
| 18.12.2024 | 70,46 | 70,67 | 66,97 | 67,03 | -4,62% | 6.924.027,00 |
| 17.12.2024 | 71,03 | 72,12 | 70,19 | 70,28 | -1,83% | 10.450.635,00 |
| 16.12.2024 | 73,10 | 73,49 | 71,40 | 71,59 | -1,94% | 6.438.954,00 |
| 13.12.2024 | 73,38 | 74,31 | 72,87 | 73,01 | -0,72% | 2.927.651,00 |
| 12.12.2024 | 73,85 | 74,49 | 73,52 | 73,54 | -0,22% | 3.637.320,00 |
| 11.12.2024 | 73,55 | 73,93 | 73,28 | 73,70 | 1,22% | 3.394.866,00 |
| 10.12.2024 | 72,95 | 73,43 | 72,33 | 72,81 | -0,53% | 4.644.496,00 |
| 09.12.2024 | 73,78 | 73,97 | 72,50 | 73,20 | -0,64% | 3.768.889,00 |
| 06.12.2024 | 74,39 | 74,72 | 73,12 | 73,67 | -0,43% | 3.926.809,00 |
| 05.12.2024 | 75,14 | 75,58 | 73,89 | 73,99 | -1,84% | 3.246.612,00 |
| 04.12.2024 | 75,52 | 76,17 | 74,95 | 75,38 | -0,26% | 2.771.633,00 |
| 03.12.2024 | 76,52 | 76,79 | 75,46 | 75,58 | -0,93% | 2.789.255,00 |
| 02.12.2024 | 77,88 | 77,99 | 76,22 | 76,29 | -1,40% | 3.486.848,00 |
| 29.11.2024 | 77,62 | 78,05 | 77,28 | 77,37 | 0,61% | 2.001.682,00 |
| 27.11.2024 | 77,24 | 77,50 | 76,50 | 76,90 | -0,05% | 4.565.638,00 |
| 26.11.2024 | 78,51 | 78,51 | 76,16 | 76,94 | -2,45% | 5.718.708,00 |
| 25.11.2024 | 77,72 | 78,96 | 77,43 | 78,87 | 2,43% | 7.261.628,00 |
| 22.11.2024 | 76,50 | 77,08 | 75,94 | 77,00 | 1,30% | 4.481.338,00 |
| 21.11.2024 | 74,75 | 76,52 | 74,47 | 76,01 | 2,03% | 9.423.388,00 |
| 20.11.2024 | 74,64 | 75,00 | 74,11 | 74,50 | 0,23% | 4.661.982,00 |
| 19.11.2024 | 73,50 | 74,69 | 73,33 | 74,33 | 0,38% | 6.252.896,00 |
| 18.11.2024 | 74,46 | 74,91 | 73,91 | 74,05 | -0,64% | 4.798.531,00 |
| 15.11.2024 | 74,22 | 75,36 | 74,00 | 74,53 | -0,59% | 4.600.509,00 |
| 14.11.2024 | 76,25 | 76,78 | 74,91 | 74,97 | -1,87% | 4.785.997,00 |
| 13.11.2024 | 76,51 | 77,37 | 76,25 | 76,40 | 1,27% | 7.806.449,00 |
| 12.11.2024 | 76,27 | 76,55 | 75,07 | 75,44 | -1,11% | 4.500.982,00 |
| 11.11.2024 | 76,70 | 77,09 | 76,03 | 76,29 | -0,51% | 3.256.688,00 |
| 08.11.2024 | 75,35 | 77,14 | 75,29 | 76,68 | 2,06% | 3.403.874,00 |
| 07.11.2024 | 75,50 | 76,90 | 74,91 | 75,13 | -0,33% | 4.133.159,00 |