74,500$
0,23%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 74,64 | 75,00 | 74,11 | 74,50 | 0,23% | 4.531.742,00 |
| 19.11.2024 | 73,50 | 74,69 | 73,33 | 74,33 | 0,38% | 6.251.147,00 |
| 18.11.2024 | 74,46 | 74,91 | 73,91 | 74,05 | -0,64% | 4.797.886,00 |
| 15.11.2024 | 74,00 | 75,36 | 74,00 | 74,53 | -0,59% | 4.549.950,00 |
| 14.11.2024 | 76,25 | 76,78 | 74,91 | 74,97 | -1,87% | 4.739.973,00 |
| 13.11.2024 | 76,51 | 77,37 | 76,25 | 76,40 | 1,27% | 7.764.802,00 |
| 12.11.2024 | 76,27 | 76,55 | 75,07 | 75,44 | -1,11% | 4.475.588,00 |
| 11.11.2024 | 76,70 | 77,09 | 76,03 | 76,29 | -0,51% | 3.220.487,00 |
| 08.11.2024 | 75,35 | 77,14 | 75,29 | 76,68 | 2,06% | 3.369.380,00 |
| 07.11.2024 | 75,50 | 76,90 | 74,91 | 75,13 | -0,33% | 4.120.671,00 |
| 06.11.2024 | 74,24 | 75,48 | 72,42 | 75,38 | 2,00% | 6.904.541,00 |
| 05.11.2024 | 72,60 | 74,11 | 72,43 | 73,90 | 2,07% | 3.360.378,00 |
| 04.11.2024 | 72,34 | 73,60 | 72,31 | 72,40 | -0,26% | 3.093.451,00 |
| 01.11.2024 | 72,83 | 73,85 | 72,49 | 72,59 | -0,18% | 3.521.046,00 |
| 31.10.2024 | 73,50 | 73,79 | 72,70 | 72,72 | -1,20% | 3.782.636,00 |
| 30.10.2024 | 74,34 | 74,75 | 73,42 | 73,60 | -1,34% | 4.331.818,00 |
| 29.10.2024 | 74,58 | 74,98 | 73,98 | 74,60 | -1,40% | 3.715.212,00 |
| 28.10.2024 | 74,37 | 75,90 | 73,50 | 75,66 | 2,63% | 4.662.282,00 |
| 25.10.2024 | 72,59 | 73,83 | 72,54 | 73,72 | 1,12% | 5.288.565,00 |
| 24.10.2024 | 75,70 | 75,92 | 72,75 | 72,90 | -8,82% | 9.978.382,00 |
| 23.10.2024 | 80,06 | 81,07 | 79,73 | 79,95 | -0,25% | 4.139.687,00 |
| 22.10.2024 | 81,02 | 81,30 | 79,91 | 80,15 | -1,51% | 3.357.864,00 |
| 21.10.2024 | 81,53 | 82,18 | 81,01 | 81,38 | -0,21% | 2.364.077,00 |
| 18.10.2024 | 81,81 | 81,99 | 81,21 | 81,55 | 0,14% | 2.213.749,00 |
| 17.10.2024 | 81,72 | 82,42 | 81,27 | 81,44 | 0,48% | 2.477.538,00 |
| 16.10.2024 | 81,14 | 81,69 | 80,88 | 81,05 | -0,69% | 3.274.638,00 |
| 15.10.2024 | 83,00 | 83,32 | 81,51 | 81,61 | -1,28% | 2.921.296,00 |
| 14.10.2024 | 81,64 | 82,95 | 81,54 | 82,67 | 1,30% | 2.619.612,00 |
| 11.10.2024 | 80,22 | 81,98 | 80,22 | 81,61 | 1,47% | 3.322.909,00 |
| 10.10.2024 | 81,07 | 81,32 | 80,31 | 80,43 | -2,01% | 2.942.984,00 |
| 09.10.2024 | 81,00 | 82,16 | 80,58 | 82,08 | 1,53% | 3.848.080,00 |
| 08.10.2024 | 81,27 | 81,27 | 80,52 | 80,84 | 0,52% | 2.145.314,00 |
| 07.10.2024 | 80,27 | 80,57 | 79,69 | 80,42 | -0,47% | 2.817.316,00 |
| 04.10.2024 | 80,95 | 81,06 | 79,94 | 80,80 | 0,94% | 2.506.587,00 |
| 03.10.2024 | 80,39 | 80,97 | 79,80 | 80,05 | -0,61% | 3.357.303,00 |
| 02.10.2024 | 78,80 | 80,81 | 78,50 | 80,54 | 1,50% | 3.710.801,00 |
| 01.10.2024 | 80,50 | 80,50 | 79,10 | 79,35 | -1,42% | 3.942.164,00 |
| 30.09.2024 | 80,38 | 80,79 | 79,64 | 80,49 | -0,04% | 4.641.711,00 |
| 27.09.2024 | 79,94 | 81,48 | 79,88 | 80,52 | 0,93% | 2.808.114,00 |
| 26.09.2024 | 80,42 | 80,52 | 79,41 | 79,78 | 0,14% | 3.097.127,00 |
| 25.09.2024 | 80,47 | 80,84 | 79,21 | 79,67 | -0,92% | 3.585.810,00 |
| 24.09.2024 | 81,00 | 81,65 | 80,16 | 80,41 | -0,58% | 3.516.574,00 |
| 23.09.2024 | 80,27 | 81,14 | 79,97 | 80,88 | 1,20% | 3.552.633,00 |
| 20.09.2024 | 79,87 | 80,68 | 79,49 | 79,92 | -0,81% | 5.150.365,00 |
| 19.09.2024 | 80,68 | 81,24 | 79,25 | 80,57 | 3,04% | 4.060.822,00 |
| 18.09.2024 | 78,33 | 79,75 | 77,26 | 78,19 | 0,30% | 4.179.637,00 |
| 17.09.2024 | 77,50 | 78,00 | 76,68 | 77,96 | 1,10% | 3.503.608,00 |
| 16.09.2024 | 77,08 | 77,46 | 76,13 | 77,11 | 0,78% | 3.934.012,00 |
| 13.09.2024 | 75,89 | 77,48 | 75,64 | 76,51 | 1,51% | 4.874.824,00 |
| 12.09.2024 | 73,44 | 75,51 | 73,19 | 75,37 | 2,31% | 4.601.010,00 |
| 11.09.2024 | 71,76 | 74,07 | 70,37 | 73,67 | 2,56% | 5.268.224,00 |
| 10.09.2024 | 71,39 | 72,09 | 71,00 | 71,83 | 1,56% | 3.076.211,00 |
| 09.09.2024 | 70,21 | 71,42 | 69,79 | 70,73 | 1,80% | 2.907.931,00 |
| 06.09.2024 | 69,61 | 71,24 | 68,97 | 69,48 | 0,64% | 4.156.078,00 |
| 05.09.2024 | 69,12 | 69,73 | 68,31 | 69,04 | -0,10% | 2.535.771,00 |
| 04.09.2024 | 69,86 | 70,00 | 68,60 | 69,11 | -1,36% | 3.003.237,00 |
| 03.09.2024 | 72,84 | 73,06 | 69,81 | 70,06 | -3,74% | 2.973.661,00 |
| 30.08.2024 | 71,67 | 73,04 | 71,43 | 72,78 | 2,38% | 3.251.053,00 |
| 29.08.2024 | 71,60 | 72,15 | 70,64 | 71,09 | -0,03% | 2.654.114,00 |
| 28.08.2024 | 71,70 | 72,23 | 70,81 | 71,11 | -0,91% | 2.199.107,00 |
| 27.08.2024 | 71,29 | 71,83 | 70,90 | 71,76 | 0,08% | 1.996.299,00 |
| 26.08.2024 | 71,59 | 72,27 | 71,51 | 71,70 | 0,63% | 3.798.975,00 |
| 23.08.2024 | 70,32 | 71,52 | 70,00 | 71,25 | 2,40% | 2.507.477,00 |
| 22.08.2024 | 69,58 | 69,97 | 69,06 | 69,58 | -0,11% | 1.970.629,00 |
| 21.08.2024 | 68,86 | 69,94 | 68,86 | 69,66 | 1,60% | 2.669.748,00 |
| 20.08.2024 | 68,67 | 69,07 | 68,15 | 68,56 | -0,12% | 2.135.565,00 |
| 19.08.2024 | 67,44 | 68,80 | 67,44 | 68,64 | 1,87% | 2.589.050,00 |
| 16.08.2024 | 68,31 | 68,86 | 67,33 | 67,38 | -1,49% | 3.632.950,00 |
| 15.08.2024 | 67,03 | 68,72 | 67,03 | 68,40 | 4,14% | 5.298.982,00 |
| 14.08.2024 | 65,65 | 66,08 | 65,15 | 65,68 | 0,32% | 3.482.666,00 |
| 13.08.2024 | 64,92 | 65,53 | 64,53 | 65,47 | 1,84% | 2.180.716,00 |
| 12.08.2024 | 64,43 | 64,80 | 63,51 | 64,29 | -0,14% | 1.993.627,00 |
| 09.08.2024 | 64,37 | 65,00 | 63,91 | 64,38 | -0,16% | 2.321.163,00 |
| 08.08.2024 | 63,88 | 64,81 | 63,42 | 64,48 | 2,17% | 2.819.798,00 |
| 07.08.2024 | 65,00 | 65,55 | 62,90 | 63,11 | -1,61% | 3.026.270,00 |
| 06.08.2024 | 63,24 | 65,15 | 63,04 | 64,14 | 0,93% | 3.615.415,00 |
| 05.08.2024 | 61,50 | 63,63 | 61,21 | 63,55 | -0,69% | 5.120.670,00 |
| 02.08.2024 | 64,54 | 65,07 | 62,60 | 63,99 | -3,13% | 3.540.507,00 |
| 01.08.2024 | 67,91 | 68,44 | 65,45 | 66,06 | -3,01% | 3.074.495,00 |
| 31.07.2024 | 68,93 | 69,49 | 67,66 | 68,11 | 1,01% | 3.509.281,00 |
| 30.07.2024 | 67,90 | 68,38 | 67,02 | 67,43 | -0,28% | 2.594.676,00 |
| 29.07.2024 | 67,28 | 67,80 | 66,34 | 67,62 | 1,27% | 3.587.986,00 |
| 26.07.2024 | 65,80 | 67,78 | 65,58 | 66,77 | 2,99% | 4.302.760,00 |
| 25.07.2024 | 64,54 | 66,44 | 62,51 | 64,83 | -1,76% | 7.578.626,00 |
| 24.07.2024 | 67,47 | 67,82 | 65,82 | 65,99 | -3,34% | 4.614.829,00 |
| 23.07.2024 | 67,82 | 69,35 | 67,57 | 68,27 | 0,40% | 4.587.557,00 |
| 22.07.2024 | 67,05 | 68,03 | 66,57 | 68,00 | 2,66% | 2.932.533,00 |
| 19.07.2024 | 67,31 | 67,64 | 66,02 | 66,24 | -1,21% | 2.813.813,00 |
| 18.07.2024 | 67,56 | 68,84 | 65,74 | 67,05 | -0,78% | 3.678.268,00 |
| 17.07.2024 | 69,08 | 69,42 | 67,56 | 67,58 | -3,29% | 4.817.937,00 |
| 16.07.2024 | 67,77 | 70,09 | 67,70 | 69,88 | 3,74% | 4.884.509,00 |
| 15.07.2024 | 67,25 | 67,70 | 66,24 | 67,36 | 2,06% | 3.908.908,00 |
| 12.07.2024 | 66,77 | 66,99 | 65,97 | 66,00 | -0,62% | 3.025.951,00 |
| 11.07.2024 | 64,58 | 66,92 | 64,07 | 66,41 | 4,42% | 4.783.614,00 |
| 10.07.2024 | 62,52 | 63,72 | 62,29 | 63,60 | 2,10% | 2.524.010,00 |
| 09.07.2024 | 63,09 | 63,43 | 62,02 | 62,29 | -1,33% | 2.643.577,00 |
| 08.07.2024 | 63,47 | 64,22 | 62,85 | 63,13 | -0,17% | 2.097.484,00 |
| 05.07.2024 | 63,58 | 63,69 | 62,47 | 63,24 | -0,35% | 1.968.423,00 |
| 03.07.2024 | 62,83 | 63,56 | 62,45 | 63,46 | 1,00% | 1.564.635,00 |
| 02.07.2024 | 61,88 | 63,08 | 61,76 | 62,83 | 1,50% | 3.241.516,00 |