62,931$
0,35%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 60,50 | 62,89 | 60,50 | 62,71 | 3,65% | 9.087.474,00 |
| 26.04.2024 | 59,60 | 60,66 | 59,47 | 60,50 | 1,15% | 6.684.176,00 |
| 25.04.2024 | 56,75 | 59,97 | 56,64 | 59,81 | 9,20% | 10.169.065,00 |
| 24.04.2024 | 55,25 | 55,94 | 54,27 | 54,77 | -0,67% | 5.190.271,00 |
| 23.04.2024 | 53,67 | 55,27 | 53,66 | 55,14 | 2,83% | 6.389.205,00 |
| 22.04.2024 | 53,82 | 54,51 | 53,50 | 53,62 | 0,17% | 6.856.023,00 |
| 19.04.2024 | 53,58 | 54,17 | 53,33 | 53,53 | 0,28% | 3.576.716,00 |
| 18.04.2024 | 54,59 | 54,82 | 53,35 | 53,38 | -1,60% | 3.076.844,00 |
| 17.04.2024 | 55,05 | 55,39 | 53,75 | 54,25 | -0,93% | 2.661.804,00 |
| 16.04.2024 | 55,22 | 55,29 | 54,16 | 54,76 | -1,26% | 3.170.064,00 |
| 15.04.2024 | 57,30 | 57,70 | 55,34 | 55,46 | -2,43% | 3.424.948,00 |
| 12.04.2024 | 55,99 | 56,93 | 55,96 | 56,84 | 0,39% | 5.654.105,00 |
| 11.04.2024 | 57,07 | 57,07 | 56,13 | 56,62 | -0,47% | 2.949.884,00 |
| 10.04.2024 | 57,00 | 57,46 | 56,40 | 56,89 | -2,10% | 3.117.246,00 |
| 09.04.2024 | 58,14 | 58,29 | 57,12 | 58,11 | 0,47% | 2.954.407,00 |
| 08.04.2024 | 56,81 | 57,96 | 56,80 | 57,84 | 2,48% | 4.186.641,00 |
| 05.04.2024 | 56,25 | 57,02 | 55,82 | 56,44 | 1,06% | 4.731.165,00 |
| 04.04.2024 | 57,50 | 57,83 | 55,68 | 55,85 | -1,91% | 5.987.037,00 |
| 03.04.2024 | 56,71 | 57,55 | 56,54 | 56,94 | 0,25% | 3.397.174,00 |
| 02.04.2024 | 57,58 | 57,62 | 56,78 | 56,80 | -1,05% | 4.133.690,00 |
| 01.04.2024 | 58,12 | 58,58 | 57,32 | 57,40 | -1,26% | 4.747.694,00 |
| 28.03.2024 | 57,70 | 58,23 | 57,50 | 58,13 | 0,78% | 2.819.604,00 |
| 27.03.2024 | 57,93 | 57,99 | 57,02 | 57,68 | 0,24% | 2.738.153,00 |
| 26.03.2024 | 57,26 | 57,75 | 57,18 | 57,54 | 0,30% | 3.645.085,00 |
| 25.03.2024 | 57,74 | 57,95 | 57,13 | 57,37 | -0,85% | 3.462.660,00 |
| 22.03.2024 | 59,63 | 59,91 | 57,81 | 57,86 | -3,28% | 4.895.749,00 |
| 21.03.2024 | 59,11 | 60,54 | 58,83 | 59,82 | 2,17% | 5.456.196,00 |
| 20.03.2024 | 58,55 | 58,86 | 58,01 | 58,55 | 0,12% | 3.838.291,00 |
| 19.03.2024 | 57,13 | 58,50 | 57,03 | 58,48 | 2,42% | 4.657.109,00 |
| 18.03.2024 | 57,47 | 57,79 | 56,88 | 57,10 | 0,09% | 3.141.504,00 |
| 15.03.2024 | 56,71 | 57,76 | 56,61 | 57,05 | -0,45% | 5.401.692,00 |
| 14.03.2024 | 57,84 | 58,44 | 56,73 | 57,31 | -0,95% | 8.735.851,00 |
| 13.03.2024 | 57,86 | 59,02 | 57,65 | 57,86 | -0,07% | 9.012.079,00 |
| 12.03.2024 | 57,37 | 58,18 | 56,86 | 57,90 | 1,33% | 3.577.409,00 |
| 11.03.2024 | 57,41 | 57,90 | 56,45 | 57,14 | -1,57% | 3.816.922,00 |
| 08.03.2024 | 59,73 | 60,87 | 58,01 | 58,05 | -2,52% | 7.192.455,00 |
| 07.03.2024 | 57,60 | 59,68 | 57,60 | 59,55 | 3,17% | 5.869.127,00 |
| 06.03.2024 | 57,23 | 58,78 | 57,23 | 57,72 | 2,00% | 6.712.581,00 |
| 05.03.2024 | 56,81 | 57,23 | 56,10 | 56,59 | -0,98% | 7.284.235,00 |
| 04.03.2024 | 56,63 | 57,55 | 55,35 | 57,15 | 1,22% | 19.223.168,00 |
| 01.03.2024 | 55,22 | 56,53 | 55,13 | 56,46 | 1,58% | 5.588.854,00 |
| 29.02.2024 | 55,10 | 55,77 | 54,77 | 55,58 | 1,50% | 10.538.901,00 |
| 28.02.2024 | 54,93 | 55,63 | 54,59 | 54,76 | -0,51% | 3.522.221,00 |
| 27.02.2024 | 54,48 | 55,13 | 53,93 | 55,04 | 1,93% | 5.249.798,00 |
| 26.02.2024 | 54,13 | 54,35 | 53,64 | 54,00 | -0,37% | 7.976.120,00 |
| 23.02.2024 | 53,81 | 54,57 | 53,39 | 54,20 | 0,65% | 4.767.739,00 |
| 22.02.2024 | 54,22 | 54,22 | 53,42 | 53,85 | 0,15% | 4.948.503,00 |
| 21.02.2024 | 53,64 | 54,09 | 53,47 | 53,77 | 0,64% | 4.205.910,00 |
| 20.02.2024 | 53,39 | 53,72 | 53,13 | 53,43 | -1,06% | 5.462.880,00 |
| 16.02.2024 | 55,58 | 55,79 | 53,89 | 54,00 | -3,66% | 4.416.134,00 |
| 15.02.2024 | 55,33 | 56,09 | 55,05 | 56,05 | 1,91% | 2.461.473,00 |
| 14.02.2024 | 54,51 | 55,11 | 54,10 | 55,00 | 1,91% | 2.718.321,00 |
| 13.02.2024 | 54,41 | 54,73 | 53,29 | 53,97 | -3,69% | 5.188.743,00 |
| 12.02.2024 | 55,72 | 56,42 | 55,25 | 56,04 | 0,05% | 4.302.288,00 |
| 09.02.2024 | 54,61 | 56,02 | 54,61 | 56,01 | 1,73% | 5.578.656,00 |
| 08.02.2024 | 54,06 | 55,10 | 53,49 | 55,06 | 2,28% | 5.429.468,00 |
| 07.02.2024 | 54,90 | 55,32 | 53,23 | 53,83 | -0,88% | 8.359.039,00 |
| 06.02.2024 | 54,86 | 56,03 | 54,25 | 54,31 | -3,47% | 8.850.683,00 |
| 05.02.2024 | 56,14 | 57,50 | 55,98 | 56,26 | -0,92% | 7.718.641,00 |
| 02.02.2024 | 55,13 | 56,98 | 54,76 | 56,78 | 2,14% | 4.190.822,00 |
| 01.02.2024 | 55,32 | 55,81 | 54,56 | 55,59 | 1,61% | 5.211.625,00 |
| 31.01.2024 | 56,04 | 56,34 | 54,65 | 54,71 | -2,88% | 4.194.186,00 |
| 30.01.2024 | 55,90 | 56,52 | 55,41 | 56,33 | 0,04% | 4.502.320,00 |
| 29.01.2024 | 55,59 | 56,32 | 55,20 | 56,31 | 1,44% | 3.455.342,00 |
| 26.01.2024 | 56,39 | 56,47 | 55,29 | 55,51 | -1,42% | 4.136.832,00 |
| 25.01.2024 | 55,63 | 56,36 | 55,56 | 56,31 | 2,44% | 3.052.974,00 |
| 24.01.2024 | 56,28 | 56,32 | 54,93 | 54,97 | -1,68% | 2.718.129,00 |
| 23.01.2024 | 56,49 | 56,64 | 55,57 | 55,91 | -0,73% | 2.873.592,00 |
| 22.01.2024 | 56,16 | 56,75 | 55,94 | 56,32 | 0,79% | 3.123.932,00 |
| 19.01.2024 | 55,34 | 56,06 | 54,71 | 55,88 | 0,87% | 4.860.868,00 |
| 18.01.2024 | 55,37 | 55,87 | 54,91 | 55,40 | 0,62% | 2.422.797,00 |
| 17.01.2024 | 55,42 | 55,79 | 54,97 | 55,06 | -1,41% | 4.077.444,00 |
| 16.01.2024 | 55,55 | 56,05 | 55,16 | 55,85 | -0,52% | 2.844.158,00 |
| 12.01.2024 | 57,14 | 57,36 | 55,95 | 56,14 | -1,27% | 2.890.686,00 |
| 11.01.2024 | 56,91 | 57,11 | 56,17 | 56,86 | -0,32% | 3.145.979,00 |
| 10.01.2024 | 56,75 | 57,09 | 56,31 | 57,04 | 0,42% | 2.710.470,00 |
| 09.01.2024 | 55,99 | 56,92 | 55,71 | 56,80 | 0,67% | 2.591.476,00 |
| 08.01.2024 | 56,00 | 56,46 | 55,70 | 56,42 | 1,26% | 2.561.142,00 |
| 05.01.2024 | 55,69 | 56,22 | 55,43 | 55,72 | 0,43% | 3.123.680,00 |
| 04.01.2024 | 55,03 | 56,11 | 54,90 | 55,48 | 1,06% | 3.597.755,00 |
| 03.01.2024 | 55,96 | 55,96 | 54,79 | 54,90 | -2,75% | 3.247.673,00 |
| 02.01.2024 | 56,89 | 57,34 | 56,08 | 56,45 | -1,74% | 2.912.702,00 |
| 29.12.2023 | 57,42 | 57,85 | 57,25 | 57,45 | -0,33% | 1.501.775,00 |
| 28.12.2023 | 57,66 | 58,02 | 57,55 | 57,64 | -0,24% | 1.847.086,00 |
| 27.12.2023 | 57,38 | 57,98 | 57,34 | 57,78 | 0,59% | 1.741.767,00 |
| 26.12.2023 | 57,28 | 57,77 | 57,08 | 57,44 | 0,60% | 2.377.236,00 |
| 22.12.2023 | 57,11 | 57,53 | 56,72 | 57,10 | 0,32% | 1.661.366,00 |
| 21.12.2023 | 56,52 | 56,95 | 56,27 | 56,92 | 1,64% | 2.481.699,00 |
| 20.12.2023 | 56,58 | 57,53 | 55,98 | 56,00 | -1,74% | 2.351.969,00 |
| 19.12.2023 | 56,90 | 57,41 | 56,60 | 56,99 | 0,41% | 3.905.053,00 |
| 18.12.2023 | 57,44 | 57,48 | 56,40 | 56,76 | -0,99% | 3.538.046,00 |
| 15.12.2023 | 58,24 | 58,58 | 57,24 | 57,33 | -2,52% | 9.179.507,00 |
| 14.12.2023 | 56,33 | 59,18 | 56,01 | 58,81 | 5,39% | 6.488.835,00 |
| 13.12.2023 | 56,50 | 56,95 | 54,38 | 55,80 | -0,94% | 5.096.021,00 |
| 12.12.2023 | 55,61 | 56,45 | 54,92 | 56,33 | 0,68% | 3.817.187,00 |
| 11.12.2023 | 55,31 | 56,27 | 55,31 | 55,95 | 1,23% | 6.106.184,00 |
| 08.12.2023 | 56,05 | 56,87 | 54,67 | 55,27 | 4,50% | 10.424.440,00 |
| 07.12.2023 | 53,15 | 53,15 | 52,54 | 52,89 | -0,23% | 2.465.023,00 |
| 06.12.2023 | 53,23 | 53,88 | 52,93 | 53,01 | 0,84% | 2.571.012,00 |
| 05.12.2023 | 53,23 | 53,33 | 52,44 | 52,57 | -1,66% | 2.474.749,00 |