71,040$
-0,50%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 71,65 | 71,94 | 70,68 | 71,04 | -0,50% | 4.601.928,00 |
| 05.06.2025 | 71,58 | 71,92 | 70,69 | 71,40 | 0,01% | 3.958.650,00 |
| 04.06.2025 | 71,27 | 71,91 | 70,99 | 71,39 | 0,83% | 3.095.079,00 |
| 03.06.2025 | 70,45 | 70,89 | 69,94 | 70,80 | 0,65% | 3.328.856,00 |
| 02.06.2025 | 70,75 | 70,85 | 69,31 | 70,34 | -1,21% | 3.563.556,00 |
| 30.05.2025 | 71,37 | 71,53 | 70,58 | 71,20 | -0,29% | 6.260.087,00 |
| 29.05.2025 | 71,65 | 71,65 | 70,76 | 71,41 | 0,52% | 2.997.810,00 |
| 28.05.2025 | 72,50 | 72,52 | 70,97 | 71,04 | -1,78% | 3.828.760,00 |
| 27.05.2025 | 72,17 | 72,35 | 70,89 | 72,33 | 1,90% | 3.453.313,00 |
| 23.05.2025 | 70,64 | 71,38 | 70,25 | 70,98 | -1,10% | 4.450.733,00 |
| 22.05.2025 | 71,89 | 72,31 | 71,32 | 71,77 | -0,44% | 4.878.766,00 |
| 21.05.2025 | 73,86 | 74,10 | 71,92 | 72,09 | -3,82% | 5.179.998,00 |
| 20.05.2025 | 75,67 | 76,63 | 74,45 | 74,95 | -1,16% | 5.057.299,00 |
| 19.05.2025 | 73,76 | 76,30 | 73,76 | 75,83 | 0,28% | 6.522.434,00 |
| 16.05.2025 | 74,22 | 75,65 | 73,76 | 75,62 | 2,91% | 7.256.083,00 |
| 15.05.2025 | 73,10 | 73,60 | 73,09 | 73,48 | 0,16% | 3.705.735,00 |
| 14.05.2025 | 74,40 | 74,85 | 73,24 | 73,36 | -1,73% | 5.086.653,00 |
| 13.05.2025 | 74,01 | 75,08 | 73,66 | 74,65 | 1,65% | 10.638.282,00 |
| 12.05.2025 | 74,05 | 74,40 | 72,84 | 73,44 | 2,80% | 5.800.862,00 |
| 09.05.2025 | 71,07 | 71,54 | 70,69 | 71,44 | 1,33% | 5.539.762,00 |
| 08.05.2025 | 70,89 | 71,78 | 70,34 | 70,50 | 0,73% | 5.138.184,00 |
| 07.05.2025 | 70,58 | 70,95 | 69,26 | 69,99 | -0,28% | 5.751.538,00 |
| 06.05.2025 | 69,86 | 70,74 | 69,61 | 70,19 | -0,88% | 3.984.518,00 |
| 05.05.2025 | 71,00 | 71,90 | 70,65 | 70,81 | -1,01% | 5.519.027,00 |
| 02.05.2025 | 70,43 | 71,75 | 69,34 | 71,53 | 2,48% | 6.133.205,00 |
| 01.05.2025 | 67,20 | 70,31 | 66,07 | 69,80 | 11,61% | 10.571.042,00 |
| 30.04.2025 | 60,17 | 62,67 | 60,08 | 62,54 | 2,83% | 8.623.101,00 |
| 29.04.2025 | 60,52 | 61,47 | 60,24 | 60,82 | 0,55% | 4.877.342,00 |
| 28.04.2025 | 60,41 | 61,21 | 59,77 | 60,49 | 0,72% | 4.136.486,00 |
| 25.04.2025 | 60,09 | 60,60 | 59,68 | 60,06 | -0,41% | 3.851.849,00 |
| 24.04.2025 | 59,10 | 60,57 | 59,00 | 60,31 | 2,92% | 4.595.543,00 |
| 23.04.2025 | 60,09 | 60,88 | 58,57 | 58,60 | -1,46% | 7.622.519,00 |
| 22.04.2025 | 58,17 | 59,76 | 58,17 | 59,47 | 2,22% | 3.349.358,00 |
| 21.04.2025 | 59,00 | 59,48 | 57,42 | 58,18 | -2,87% | 4.606.511,00 |
| 17.04.2025 | 59,74 | 60,40 | 59,24 | 59,90 | 1,20% | 3.714.434,00 |
| 16.04.2025 | 59,76 | 60,58 | 58,60 | 59,19 | -2,12% | 3.858.530,00 |
| 15.04.2025 | 60,59 | 61,27 | 60,07 | 60,47 | -0,20% | 4.306.924,00 |
| 14.04.2025 | 59,70 | 61,33 | 59,31 | 60,59 | 2,24% | 5.306.828,00 |
| 11.04.2025 | 58,71 | 59,80 | 57,79 | 59,26 | 0,36% | 7.131.782,00 |
| 10.04.2025 | 59,00 | 59,66 | 57,08 | 59,05 | -2,83% | 7.080.860,00 |
| 09.04.2025 | 55,30 | 61,31 | 54,80 | 60,77 | 9,40% | 8.769.865,00 |
| 08.04.2025 | 58,22 | 58,96 | 54,54 | 55,55 | -2,25% | 5.969.072,00 |
| 07.04.2025 | 56,30 | 59,48 | 54,22 | 56,83 | -0,61% | 6.239.574,00 |
| 04.04.2025 | 58,76 | 59,10 | 55,87 | 57,18 | -5,83% | 6.932.018,00 |
| 03.04.2025 | 63,17 | 63,81 | 60,59 | 60,72 | -6,64% | 5.759.603,00 |
| 02.04.2025 | 62,51 | 65,22 | 62,51 | 65,04 | 2,36% | 3.144.721,00 |
| 01.04.2025 | 63,41 | 64,08 | 62,28 | 63,54 | 0,22% | 4.167.849,00 |
| 31.03.2025 | 62,77 | 63,86 | 61,77 | 63,40 | 0,11% | 4.838.185,00 |
| 28.03.2025 | 65,50 | 65,86 | 63,26 | 63,33 | -3,56% | 4.136.403,00 |
| 27.03.2025 | 66,83 | 66,86 | 65,55 | 65,67 | -1,94% | 3.836.519,00 |
| 26.03.2025 | 68,17 | 68,48 | 66,66 | 66,97 | -1,67% | 3.781.933,00 |
| 25.03.2025 | 67,84 | 68,60 | 67,57 | 68,11 | 0,22% | 3.524.292,00 |
| 24.03.2025 | 67,04 | 68,05 | 66,85 | 67,96 | 2,71% | 4.049.204,00 |
| 21.03.2025 | 65,94 | 66,22 | 65,09 | 66,17 | -0,39% | 10.793.128,00 |
| 20.03.2025 | 67,50 | 67,53 | 65,75 | 66,43 | -1,85% | 4.331.101,00 |
| 19.03.2025 | 67,26 | 68,26 | 66,98 | 67,68 | 0,56% | 4.407.554,00 |
| 18.03.2025 | 67,38 | 67,42 | 66,68 | 67,30 | -0,49% | 3.095.439,00 |
| 17.03.2025 | 66,56 | 67,81 | 66,48 | 67,63 | 1,65% | 3.880.300,00 |
| 14.03.2025 | 65,41 | 66,78 | 65,15 | 66,53 | 3,55% | 4.180.965,00 |
| 13.03.2025 | 65,23 | 66,31 | 64,13 | 64,25 | -1,80% | 6.119.978,00 |
| 12.03.2025 | 66,25 | 66,54 | 65,29 | 65,43 | -0,34% | 3.896.810,00 |
| 11.03.2025 | 66,99 | 67,32 | 65,14 | 65,65 | -2,09% | 6.151.999,00 |
| 10.03.2025 | 66,45 | 68,62 | 66,09 | 67,05 | -0,50% | 6.671.570,00 |
| 07.03.2025 | 65,56 | 67,59 | 64,77 | 67,39 | 3,09% | 6.973.392,00 |
| 06.03.2025 | 64,72 | 65,56 | 64,06 | 65,37 | 0,77% | 4.683.910,00 |
| 05.03.2025 | 65,49 | 66,45 | 63,57 | 64,87 | 4,51% | 6.491.823,00 |
| 04.03.2025 | 62,22 | 63,16 | 60,17 | 62,07 | -1,88% | 5.614.656,00 |
| 03.03.2025 | 65,30 | 65,50 | 62,87 | 63,26 | -2,38% | 4.139.492,00 |
| 28.02.2025 | 64,02 | 64,86 | 63,68 | 64,80 | 1,12% | 6.345.544,00 |
| 27.02.2025 | 65,76 | 66,08 | 63,94 | 64,08 | -3,06% | 4.528.990,00 |
| 26.02.2025 | 67,75 | 68,34 | 66,09 | 66,10 | -1,64% | 4.145.424,00 |
| 25.02.2025 | 66,93 | 67,57 | 66,39 | 67,20 | 0,98% | 5.608.028,00 |
| 24.02.2025 | 67,34 | 67,99 | 66,09 | 66,55 | 0,64% | 8.231.415,00 |
| 21.02.2025 | 67,76 | 67,96 | 65,63 | 66,13 | -1,46% | 7.543.233,00 |
| 20.02.2025 | 65,77 | 67,21 | 65,43 | 67,11 | 1,71% | 5.989.021,00 |
| 19.02.2025 | 66,38 | 66,59 | 65,88 | 65,98 | -0,92% | 4.856.670,00 |
| 18.02.2025 | 65,39 | 66,77 | 64,89 | 66,59 | 2,24% | 6.924.917,00 |
| 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% | 6.670.607,00 |
| 12.02.2025 | 63,69 | 64,19 | 62,76 | 63,60 | -2,39% | 6.475.372,00 |
| 11.02.2025 | 64,50 | 65,79 | 63,30 | 65,16 | -1,62% | 9.125.452,00 |
| 10.02.2025 | 64,99 | 66,38 | 64,51 | 66,23 | 3,21% | 8.028.861,00 |
| 07.02.2025 | 65,21 | 65,65 | 63,54 | 64,17 | -1,59% | 7.030.694,00 |
| 06.02.2025 | 64,94 | 65,23 | 64,56 | 65,21 | 1,01% | 4.172.014,00 |
| 05.02.2025 | 64,27 | 65,22 | 64,04 | 64,56 | 1,06% | 4.766.494,00 |
| 04.02.2025 | 64,21 | 64,56 | 62,96 | 63,88 | 1,16% | 4.734.807,00 |
| 03.02.2025 | 63,59 | 64,35 | 62,97 | 63,15 | -3,41% | 8.914.920,00 |
| 31.01.2025 | 66,00 | 66,50 | 65,25 | 65,38 | -0,89% | 4.963.074,00 |
| 30.01.2025 | 65,49 | 66,39 | 65,27 | 65,97 | 1,81% | 5.831.838,00 |
| 29.01.2025 | 65,75 | 66,10 | 64,58 | 64,80 | -3,71% | 10.127.389,00 |
| 28.01.2025 | 67,92 | 68,03 | 67,14 | 67,30 | -0,19% | 7.797.260,00 |
| 27.01.2025 | 67,99 | 68,94 | 67,23 | 67,43 | -3,84% | 7.115.321,00 |
| 24.01.2025 | 69,91 | 70,52 | 69,82 | 70,12 | 0,34% | 4.970.086,00 |
| 23.01.2025 | 70,15 | 70,30 | 69,72 | 69,88 | -0,21% | 7.709.780,00 |
| 22.01.2025 | 70,56 | 70,93 | 69,97 | 70,03 | -0,74% | 5.426.956,00 |
| 21.01.2025 | 70,47 | 70,90 | 70,20 | 70,55 | 1,28% | 7.316.891,00 |
| 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% | 4.174.424,00 |
| 15.01.2025 | 69,90 | 70,22 | 68,78 | 68,80 | 0,58% | 4.733.445,00 |
| 14.01.2025 | 67,93 | 68,83 | 67,63 | 68,40 | 1,92% | 3.409.687,00 |