58,702$
-0,24%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 59,48 | 59,48 | 57,61 | 58,75 | -0,15% | - |
| 27.08.2026 | 58,75 | 59,17 | 58,00 | 58,84 | 0,17% | 5.728.707,00 |
| 26.08.2026 | 59,03 | 59,55 | 58,35 | 58,74 | 0,38% | 8.380.592,00 |
| 25.08.2026 | 60,93 | 61,04 | 58,22 | 58,52 | -2,42% | 6.615.528,00 |
| 24.08.2026 | 60,43 | 60,75 | 59,62 | 59,97 | -0,66% | 3.957.452,00 |
| 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% | 4.628.900,00 |
| 19.08.2026 | 62,14 | 62,41 | 60,76 | 61,20 | -0,36% | 4.085.216,00 |
| 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% | 5.354.125,00 |
| 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% | 3.576.448,00 |
| 12.08.2026 | 64,63 | 64,73 | 62,89 | 63,08 | -0,85% | 5.020.987,00 |
| 11.08.2026 | 63,82 | 64,49 | 63,02 | 63,62 | 0,28% | 4.882.242,00 |
| 10.08.2026 | 63,94 | 64,72 | 63,30 | 63,44 | -0,89% | 5.724.458,00 |
| 07.08.2026 | 63,95 | 64,67 | 63,40 | 64,01 | 0,08% | 5.059.551,00 |
| 06.08.2026 | 65,39 | 66,13 | 63,87 | 63,96 | -2,25% | 4.852.154,00 |
| 05.08.2026 | 65,25 | 66,04 | 64,97 | 65,43 | -0,40% | 5.662.664,00 |
| 04.08.2026 | 63,69 | 66,14 | 63,06 | 65,69 | 3,99% | 6.947.574,00 |
| 03.08.2026 | 62,48 | 63,27 | 62,23 | 63,17 | 2,20% | 5.792.349,00 |
| 31.07.2026 | 62,31 | 62,69 | 61,11 | 61,81 | 0,68% | 8.662.266,00 |
| 30.07.2026 | 61,00 | 61,42 | 59,07 | 61,39 | 2,45% | 11.641.631,00 |
| 29.07.2026 | 62,29 | 62,73 | 59,62 | 59,92 | -5,13% | 16.630.677,00 |
| 28.07.2026 | 67,52 | 68,30 | 62,41 | 63,16 | -8,90% | 16.362.672,00 |
| 27.07.2026 | 69,30 | 69,86 | 68,05 | 69,33 | 0,65% | 7.062.799,00 |
| 24.07.2026 | 68,75 | 69,52 | 67,84 | 68,88 | -0,39% | 5.711.276,00 |
| 23.07.2026 | 68,16 | 69,39 | 67,76 | 69,15 | 1,54% | 5.828.288,00 |
| 22.07.2026 | 66,59 | 68,28 | 66,59 | 68,10 | 2,11% | 5.084.461,00 |
| 21.07.2026 | 67,15 | 67,76 | 65,84 | 66,69 | -0,43% | 9.143.324,00 |
| 20.07.2026 | 68,84 | 69,22 | 66,84 | 66,98 | -2,49% | 5.708.008,00 |
| 17.07.2026 | 67,97 | 69,60 | 67,48 | 68,69 | -0,94% | 5.172.229,00 |
| 16.07.2026 | 67,87 | 69,64 | 67,56 | 69,34 | 0,87% | 6.124.633,00 |
| 15.07.2026 | 70,26 | 70,27 | 67,77 | 68,74 | -1,46% | 5.080.221,00 |
| 14.07.2026 | 70,18 | 70,90 | 68,92 | 69,76 | 1,68% | 5.292.981,00 |
| 13.07.2026 | 69,07 | 69,89 | 68,32 | 68,61 | -1,05% | 3.775.963,00 |
| 10.07.2026 | 68,24 | 70,40 | 67,82 | 69,34 | 2,26% | 5.641.075,00 |
| 09.07.2026 | 67,73 | 68,43 | 67,33 | 67,81 | 1,60% | 4.849.191,00 |
| 08.07.2026 | 67,60 | 68,61 | 65,77 | 66,74 | -2,81% | 6.795.660,00 |
| 07.07.2026 | 69,72 | 70,00 | 67,59 | 68,67 | -2,04% | 5.076.993,00 |
| 06.07.2026 | 70,60 | 70,75 | 69,15 | 70,10 | 0,04% | 5.481.127,00 |
| 02.07.2026 | 72,39 | 72,61 | 69,36 | 70,07 | -2,78% | 6.157.362,00 |
| 01.07.2026 | 73,02 | 73,76 | 71,36 | 72,07 | -1,75% | 3.941.580,00 |
| 30.06.2026 | 74,03 | 74,68 | 73,12 | 73,35 | -0,11% | 5.604.977,00 |
| 29.06.2026 | 73,24 | 74,11 | 72,73 | 73,43 | -0,22% | 4.463.766,00 |
| 26.06.2026 | 74,95 | 75,14 | 73,11 | 73,59 | -3,17% | 8.195.128,00 |
| 25.06.2026 | 74,95 | 76,76 | 74,66 | 76,00 | 2,62% | 5.512.603,00 |
| 24.06.2026 | 71,69 | 74,40 | 71,60 | 74,06 | 4,68% | 5.919.023,00 |
| 23.06.2026 | 70,20 | 71,76 | 70,18 | 70,75 | -1,53% | 5.385.435,00 |
| 22.06.2026 | 72,00 | 72,41 | 71,24 | 71,85 | 0,08% | 4.969.166,00 |
| 19.06.2026 | 72,17 | 72,21 | 71,77 | 71,79 | -0,02% | - |
| 18.06.2026 | 71,82 | 72,89 | 71,02 | 71,81 | 3,34% | 7.953.515,00 |
| 17.06.2026 | 71,14 | 72,35 | 69,34 | 69,49 | -2,33% | 5.650.880,00 |
| 16.06.2026 | 71,44 | 72,53 | 71,10 | 71,15 | 0,03% | 4.347.759,00 |
| 15.06.2026 | 71,53 | 72,65 | 71,10 | 71,13 | 1,75% | 5.412.412,00 |
| 12.06.2026 | 70,11 | 70,50 | 68,74 | 69,91 | 0,24% | 4.414.993,00 |
| 11.06.2026 | 68,71 | 70,16 | 67,50 | 69,74 | 2,60% | 6.321.620,00 |
| 10.06.2026 | 71,40 | 71,60 | 67,82 | 67,97 | -4,59% | 7.555.848,00 |
| 09.06.2026 | 68,06 | 71,27 | 67,92 | 71,24 | 5,78% | 10.221.015,00 |
| 08.06.2026 | 67,20 | 68,32 | 66,56 | 67,35 | 0,28% | 5.451.430,00 |
| 05.06.2026 | 67,66 | 67,66 | 66,43 | 67,16 | -2,01% | 6.387.936,00 |
| 04.06.2026 | 67,86 | 68,78 | 67,62 | 68,54 | 1,42% | 5.505.841,00 |
| 03.06.2026 | 66,10 | 68,84 | 65,62 | 67,58 | 1,75% | 6.225.845,00 |
| 02.06.2026 | 66,87 | 69,83 | 66,31 | 66,42 | 2,01% | 8.157.315,00 |
| 01.06.2026 | 63,05 | 65,32 | 62,67 | 65,11 | 1,94% | 8.101.686,00 |
| 29.05.2026 | 63,51 | 65,29 | 63,06 | 63,87 | 0,09% | 10.392.881,00 |
| 28.05.2026 | 63,51 | 64,43 | 62,32 | 63,81 | -1,09% | 11.960.026,00 |
| 27.05.2026 | 65,48 | 66,15 | 64,37 | 64,51 | -0,59% | 6.326.150,00 |
| 26.05.2026 | 64,04 | 65,15 | 63,71 | 64,89 | 2,77% | 5.746.677,00 |
| 22.05.2026 | 62,60 | 63,95 | 61,92 | 63,14 | 1,54% | 4.927.017,00 |
| 21.05.2026 | 61,65 | 63,36 | 61,12 | 62,18 | -2,22% | 11.117.995,00 |
| 20.05.2026 | 61,84 | 63,89 | 61,24 | 63,59 | 3,50% | 5.360.100,00 |
| 19.05.2026 | 63,73 | 63,98 | 61,38 | 61,44 | -4,76% | 7.210.001,00 |
| 18.05.2026 | 64,56 | 64,85 | 63,46 | 64,51 | -0,25% | 5.492.479,00 |
| 15.05.2026 | 65,72 | 66,10 | 64,40 | 64,67 | -3,09% | 4.099.573,00 |
| 14.05.2026 | 66,03 | 67,07 | 65,35 | 66,73 | 1,77% | 3.823.459,00 |
| 13.05.2026 | 65,92 | 66,20 | 65,00 | 65,57 | 0,02% | 3.660.800,00 |
| 12.05.2026 | 65,49 | 65,99 | 64,74 | 65,56 | -0,49% | 3.907.817,00 |
| 11.05.2026 | 66,87 | 67,00 | 65,64 | 65,88 | -1,42% | 5.310.801,00 |
| 08.05.2026 | 67,60 | 68,39 | 66,50 | 66,83 | -0,58% | 5.032.092,00 |
| 07.05.2026 | 68,58 | 68,65 | 66,45 | 67,22 | -1,00% | 7.627.351,00 |
| 06.05.2026 | 66,11 | 68,48 | 65,85 | 67,90 | 5,80% | 7.663.833,00 |
| 05.05.2026 | 66,22 | 66,62 | 64,08 | 64,18 | -2,60% | 6.926.636,00 |
| 04.05.2026 | 67,17 | 67,62 | 65,13 | 65,89 | -2,56% | 4.929.094,00 |
| 01.05.2026 | 67,20 | 68,50 | 66,51 | 67,62 | 0,67% | 7.349.001,00 |
| 30.04.2026 | 64,21 | 69,04 | 63,67 | 67,17 | 8,79% | 15.777.658,00 |
| 29.04.2026 | 63,03 | 63,76 | 61,00 | 61,74 | -0,42% | 8.941.490,00 |
| 28.04.2026 | 61,65 | 62,30 | 61,03 | 62,00 | 0,15% | 6.536.890,00 |
| 27.04.2026 | 61,53 | 62,90 | 61,44 | 61,91 | 1,54% | 6.271.400,00 |
| 24.04.2026 | 61,91 | 62,21 | 60,50 | 60,97 | -0,93% | 5.582.614,00 |
| 23.04.2026 | 61,28 | 62,53 | 60,73 | 61,54 | 1,47% | 5.574.293,00 |
| 22.04.2026 | 62,34 | 62,54 | 60,38 | 60,65 | -1,72% | 4.346.579,00 |
| 21.04.2026 | 61,78 | 63,07 | 61,40 | 61,71 | 0,10% | 5.105.522,00 |
| 20.04.2026 | 61,18 | 62,21 | 60,89 | 61,65 | 0,54% | 5.076.253,00 |
| 17.04.2026 | 60,31 | 62,97 | 60,19 | 61,32 | 2,70% | 6.461.237,00 |
| 16.04.2026 | 58,71 | 60,72 | 57,85 | 59,71 | 1,98% | 8.885.412,00 |
| 15.04.2026 | 64,01 | 64,01 | 57,70 | 58,55 | -9,45% | 16.954.384,00 |
| 14.04.2026 | 64,29 | 64,99 | 63,36 | 64,66 | 0,53% | 4.610.527,00 |
| 13.04.2026 | 63,29 | 64,43 | 62,88 | 64,32 | 1,55% | 6.643.935,00 |
| 10.04.2026 | 61,84 | 63,99 | 61,75 | 63,34 | 3,06% | 7.428.731,00 |
| 09.04.2026 | 58,09 | 61,76 | 58,09 | 61,46 | 5,44% | 6.070.604,00 |