66,130$
-1,46%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 65,65 | 67,34 | 65,27 | 67,11 | 0,90% | 5.861.269,00 |
| 10.01.2025 | 67,65 | 67,88 | 66,24 | 66,51 | -2,83% | 5.987.123,00 |
| 08.01.2025 | 67,75 | 68,69 | 67,60 | 68,45 | 0,35% | 3.798.925,00 |
| 07.01.2025 | 68,98 | 69,39 | 68,02 | 68,21 | -0,73% | 4.723.767,00 |
| 06.01.2025 | 69,77 | 70,19 | 68,58 | 68,71 | -0,79% | 3.509.708,00 |
| 03.01.2025 | 68,77 | 69,51 | 68,66 | 69,26 | 1,36% | 3.066.396,00 |
| 02.01.2025 | 68,17 | 69,16 | 67,89 | 68,33 | 0,10% | 3.645.169,00 |
| 31.12.2024 | 68,42 | 68,80 | 67,93 | 68,26 | 0,04% | 2.905.428,00 |
| 30.12.2024 | 67,95 | 68,68 | 67,45 | 68,23 | -0,97% | 2.449.305,00 |
| 27.12.2024 | 69,12 | 69,92 | 68,54 | 68,90 | -1,06% | 2.806.297,00 |
| 26.12.2024 | 69,25 | 70,03 | 69,06 | 69,64 | 0,27% | 3.194.784,00 |
| 24.12.2024 | 68,58 | 69,56 | 68,46 | 69,45 | 0,96% | 1.543.435,00 |
| 23.12.2024 | 68,38 | 68,94 | 68,00 | 68,79 | 0,44% | 4.016.943,00 |
| 20.12.2024 | 66,70 | 69,13 | 66,69 | 68,49 | 2,70% | 10.376.254,00 |
| 19.12.2024 | 67,50 | 68,39 | 66,63 | 66,69 | -0,51% | 6.515.687,00 |
| 18.12.2024 | 70,46 | 70,67 | 66,97 | 67,03 | -4,62% | 6.818.936,00 |
| 17.12.2024 | 71,20 | 72,12 | 70,19 | 70,28 | -1,83% | 10.402.555,00 |
| 16.12.2024 | 73,10 | 73,49 | 71,40 | 71,59 | -1,94% | 6.370.271,00 |
| 13.12.2024 | 74,05 | 74,31 | 72,87 | 73,01 | -0,72% | 2.907.221,00 |
| 12.12.2024 | 73,85 | 74,49 | 73,52 | 73,54 | -0,22% | 3.618.348,00 |
| 11.12.2024 | 73,55 | 73,93 | 73,28 | 73,70 | 1,22% | 3.394.485,00 |
| 10.12.2024 | 72,95 | 73,43 | 72,33 | 72,81 | -0,53% | 4.607.130,00 |
| 09.12.2024 | 73,78 | 73,97 | 72,50 | 73,20 | -0,64% | 3.721.737,00 |
| 06.12.2024 | 74,39 | 74,72 | 73,12 | 73,67 | -0,43% | 3.841.693,00 |
| 05.12.2024 | 75,14 | 75,58 | 73,89 | 73,99 | -1,84% | 3.167.533,00 |
| 04.12.2024 | 75,52 | 76,17 | 74,95 | 75,38 | -0,26% | 2.760.304,00 |
| 03.12.2024 | 76,52 | 76,79 | 75,46 | 75,58 | -0,93% | 2.762.772,00 |
| 02.12.2024 | 77,88 | 77,99 | 76,22 | 76,29 | -1,40% | 3.420.702,00 |
| 29.11.2024 | 77,62 | 78,05 | 77,28 | 77,37 | 0,61% | 2.001.597,00 |
| 27.11.2024 | 77,24 | 77,50 | 76,50 | 76,90 | -0,05% | 4.565.638,00 |
| 26.11.2024 | 78,51 | 78,51 | 76,16 | 76,94 | -2,45% | 5.513.630,00 |
| 25.11.2024 | 77,72 | 78,96 | 77,43 | 78,87 | 2,43% | 7.049.861,00 |
| 22.11.2024 | 76,11 | 77,08 | 75,94 | 77,00 | 3,36% | 4.465.562,00 |
| 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 |