58,338$
-3,41%
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 | 60,79 | 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 | -1,76% | 7.741.828,00 |
| 19.01.2026 | 56,12 | 56,20 | 56,10 | 56,20 | 0,02% | - |
| 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 | 55,38 | 55,81 | 54,70 | 55,60 | 0,71% | 4.802.188,00 |
| 13.01.2026 | 55,53 | 55,93 | 55,02 | 55,21 | -0,31% | 5.050.771,00 |
| 12.01.2026 | 56,17 | 56,28 | 55,33 | 55,38 | -1,55% | 10.881.297,00 |
| 09.01.2026 | 54,55 | 56,38 | 54,18 | 56,25 | 4,44% | 8.944.250,00 |
| 08.01.2026 | 52,16 | 53,91 | 51,76 | 53,86 | 2,45% | 5.398.967,00 |
| 07.01.2026 | 53,70 | 54,38 | 52,44 | 52,57 | -1,74% | 8.265.459,00 |
| 06.01.2026 | 52,10 | 53,68 | 50,24 | 53,50 | -0,54% | 8.692.807,00 |
| 05.01.2026 | 53,05 | 54,47 | 53,05 | 53,79 | 0,50% | 4.294.440,00 |
| 02.01.2026 | 53,01 | 53,96 | 52,53 | 53,52 | 1,29% | 3.554.744,00 |
| 31.12.2025 | 53,32 | 53,54 | 52,78 | 52,84 | -1,10% | 3.218.880,00 |
| 30.12.2025 | 53,47 | 53,89 | 53,18 | 53,43 | -0,34% | 3.348.460,00 |
| 29.12.2025 | 53,59 | 53,82 | 53,40 | 53,61 | 0,04% | 3.504.570,00 |
| 26.12.2025 | 53,40 | 53,65 | 53,22 | 53,59 | 0,17% | 2.101.360,00 |
| 24.12.2025 | 53,57 | 53,66 | 53,16 | 53,50 | 0,30% | 1.663.213,00 |
| 23.12.2025 | 53,20 | 53,64 | 52,88 | 53,34 | 0,26% | 4.496.827,00 |
| 22.12.2025 | 53,92 | 54,13 | 52,97 | 53,20 | -1,06% | 5.744.043,00 |
| 19.12.2025 | 53,00 | 53,81 | 52,73 | 53,77 | 1,07% | 12.578.314,00 |
| 18.12.2025 | 53,41 | 54,06 | 53,11 | 53,20 | 1,53% | 7.671.915,00 |
| 17.12.2025 | 53,35 | 53,74 | 51,93 | 52,40 | -1,95% | 8.692.792,00 |
| 16.12.2025 | 52,75 | 53,66 | 52,37 | 53,44 | 1,64% | 8.080.906,00 |
| 15.12.2025 | 53,33 | 53,34 | 52,22 | 52,58 | -0,68% | 6.949.732,00 |
| 12.12.2025 | 54,46 | 54,87 | 52,79 | 52,94 | -2,23% | 6.125.936,00 |
| 11.12.2025 | 53,17 | 54,59 | 53,17 | 54,15 | 1,40% | 6.411.700,00 |
| 10.12.2025 | 52,95 | 54,07 | 52,34 | 53,40 | 1,06% | 16.387.880,00 |
| 09.12.2025 | 52,78 | 53,43 | 52,02 | 52,84 | -0,36% | 12.354.123,00 |
| 08.12.2025 | 54,26 | 54,36 | 52,99 | 53,03 | -2,32% | 13.048.661,00 |
| 05.12.2025 | 54,38 | 54,80 | 54,00 | 54,29 | -0,39% | 8.715.679,00 |
| 04.12.2025 | 53,94 | 55,14 | 53,62 | 54,50 | -0,22% | 12.156.545,00 |
| 03.12.2025 | 53,65 | 54,65 | 53,20 | 54,62 | 1,49% | 9.746.450,00 |
| 02.12.2025 | 54,73 | 54,73 | 53,44 | 53,82 | -0,79% | 3.704.323,00 |
| 01.12.2025 | 54,06 | 54,86 | 53,91 | 54,25 | -1,15% | 5.997.316,00 |
| 28.11.2025 | 54,60 | 54,91 | 54,11 | 54,88 | 0,96% | 2.897.137,00 |
| 26.11.2025 | 54,03 | 54,86 | 53,71 | 54,36 | 0,76% | 6.536.848,00 |
| 25.11.2025 | 52,26 | 54,19 | 52,14 | 53,95 | 4,25% | 11.114.343,00 |
| 24.11.2025 | 52,42 | 53,08 | 51,64 | 51,75 | -1,26% | 9.253.816,00 |
| 21.11.2025 | 50,80 | 52,72 | 50,57 | 52,41 | 4,07% | 12.671.738,00 |
| 20.11.2025 | 51,50 | 51,99 | 50,30 | 50,36 | -1,74% | 6.393.080,00 |
| 19.11.2025 | 52,21 | 52,42 | 51,03 | 51,25 | -1,46% | 6.631.409,00 |
| 18.11.2025 | 52,45 | 53,25 | 51,95 | 52,01 | -2,11% | 6.479.929,00 |
| 17.11.2025 | 54,20 | 54,20 | 52,95 | 53,13 | -1,79% | 5.744.978,00 |
| 14.11.2025 | 54,24 | 54,89 | 53,96 | 54,10 | -1,92% | 5.991.583,00 |
| 13.11.2025 | 55,94 | 57,11 | 55,04 | 55,16 | -1,48% | 5.330.325,00 |
| 12.11.2025 | 57,40 | 57,75 | 54,99 | 55,99 | -1,72% | 7.253.399,00 |
| 11.11.2025 | 57,28 | 57,60 | 56,64 | 56,97 | -0,63% | 3.951.540,00 |
| 10.11.2025 | 57,77 | 57,80 | 56,14 | 57,33 | -0,31% | 4.051.960,00 |
| 07.11.2025 | 55,73 | 57,52 | 55,59 | 57,51 | 1,66% | 5.667.665,00 |
| 06.11.2025 | 56,75 | 57,72 | 56,43 | 56,57 | -0,49% | 4.923.915,00 |
| 05.11.2025 | 57,35 | 57,74 | 56,62 | 56,85 | -1,22% | 6.132.465,00 |
| 04.11.2025 | 57,33 | 57,91 | 56,84 | 57,55 | -0,54% | 5.028.353,00 |
| 03.11.2025 | 59,43 | 59,43 | 57,56 | 57,86 | -2,74% | 4.744.004,00 |
| 31.10.2025 | 58,65 | 59,82 | 57,93 | 59,49 | 1,09% | 5.294.812,00 |
| 30.10.2025 | 60,07 | 61,00 | 58,35 | 58,85 | -3,13% | 10.231.821,00 |
| 29.10.2025 | 57,80 | 62,33 | 57,50 | 60,75 | 3,42% | 13.232.949,00 |
| 28.10.2025 | 60,00 | 60,56 | 58,45 | 58,74 | 0,77% | 9.614.642,00 |
| 27.10.2025 | 58,59 | 58,93 | 57,85 | 58,29 | 0,78% | 6.363.731,00 |
| 24.10.2025 | 57,88 | 58,39 | 57,65 | 57,84 | 1,34% | 4.248.455,00 |
| 23.10.2025 | 57,08 | 57,49 | 56,64 | 57,07 | 0,59% | - |
| 22.10.2025 | 60,17 | 60,58 | 56,61 | 56,74 | -5,15% | 10.575.721,00 |
| 21.10.2025 | 57,34 | 59,97 | 57,15 | 59,82 | 3,73% | 5.984.861,00 |
| 20.10.2025 | 56,79 | 57,69 | 56,79 | 57,67 | 2,67% | 7.441.166,00 |
| 17.10.2025 | 56,57 | 56,95 | 56,17 | 56,17 | -1,02% | - |
| 16.10.2025 | 57,38 | 57,38 | 56,30 | 56,75 | -0,80% | 7.265.359,00 |
| 15.10.2025 | 57,44 | 58,30 | 56,77 | 57,21 | -0,50% | 7.907.932,00 |
| 14.10.2025 | 55,53 | 57,88 | 55,33 | 57,50 | 1,11% | 6.553.515,00 |