55,560$
-0,48%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 56,07 | 56,39 | 55,04 | 55,56 | -0,48% | 3.548.046,00 |
| 08.10.2026 | 54,49 | 55,98 | 54,38 | 55,83 | 1,51% | 4.934.117,00 |
| 07.10.2026 | 55,16 | 55,42 | 54,55 | 55,00 | -1,96% | 3.721.566,00 |
| 06.10.2026 | 55,95 | 56,71 | 55,62 | 56,10 | 0,66% | 3.681.292,00 |
| 05.10.2026 | 54,84 | 55,94 | 54,35 | 55,73 | 1,11% | 4.873.511,00 |
| 02.10.2026 | 56,05 | 56,19 | 54,90 | 55,12 | -0,18% | 5.689.215,00 |
| 01.10.2026 | 54,82 | 55,24 | 54,00 | 55,22 | 0,66% | 7.339.917,00 |
| 30.09.2026 | 55,55 | 55,75 | 54,75 | 54,86 | -0,94% | 6.216.518,00 |
| 29.09.2026 | 55,89 | 56,07 | 55,11 | 55,38 | -0,88% | 6.314.699,00 |
| 28.09.2026 | 56,04 | 56,25 | 54,64 | 55,87 | -0,89% | 5.504.497,00 |
| 25.09.2026 | 55,22 | 56,79 | 55,10 | 56,37 | 2,73% | 6.949.051,00 |
| 24.09.2026 | 54,75 | 55,21 | 54,40 | 54,87 | -0,42% | 4.993.460,00 |
| 23.09.2026 | 54,81 | 55,74 | 54,74 | 55,10 | -0,29% | 5.174.600,00 |
| 22.09.2026 | 55,18 | 55,58 | 54,85 | 55,26 | 1,17% | 7.859.461,00 |
| 21.09.2026 | 54,46 | 54,91 | 53,91 | 54,62 | 1,37% | 6.737.614,00 |
| 18.09.2026 | 54,63 | 54,86 | 52,96 | 53,88 | -0,94% | 21.324.810,00 |
| 17.09.2026 | 55,55 | 55,99 | 53,76 | 54,39 | 0,24% | 5.985.557,00 |
| 16.09.2026 | 56,00 | 56,62 | 53,73 | 54,26 | -2,30% | 8.188.436,00 |
| 15.09.2026 | 57,61 | 58,19 | 54,78 | 55,54 | -3,00% | 12.911.850,00 |
| 14.09.2026 | 55,64 | 57,40 | 55,39 | 57,26 | -0,35% | 5.414.288,00 |
| 11.09.2026 | 57,33 | 58,30 | 57,20 | 57,46 | 1,45% | 6.040.966,00 |
| 10.09.2026 | 57,01 | 57,32 | 55,97 | 56,64 | -2,26% | 7.104.650,00 |
| 09.09.2026 | 58,99 | 59,73 | 57,90 | 57,95 | -1,96% | 4.604.077,00 |
| 08.09.2026 | 59,97 | 60,36 | 59,09 | 59,11 | -1,00% | 4.622.227,00 |
| 04.09.2026 | 58,60 | 59,72 | 58,17 | 59,71 | 1,07% | 4.350.271,00 |
| 03.09.2026 | 57,91 | 59,16 | 57,17 | 59,08 | 2,61% | 4.789.184,00 |
| 02.09.2026 | 57,26 | 57,82 | 56,44 | 57,58 | 0,58% | 4.795.522,00 |
| 01.09.2026 | 57,90 | 58,30 | 57,20 | 57,25 | -1,67% | 4.848.845,00 |
| 31.08.2026 | 58,46 | 58,60 | 58,04 | 58,22 | -0,97% | 5.333.908,00 |
| 28.08.2026 | 59,03 | 59,15 | 57,60 | 58,79 | -0,08% | 6.044.501,00 |
| 27.08.2026 | 58,75 | 59,17 | 58,00 | 58,84 | 0,17% | 5.727.357,00 |
| 26.08.2026 | 59,03 | 59,55 | 58,35 | 58,74 | 0,38% | 8.380.042,00 |
| 25.08.2026 | 60,93 | 61,04 | 58,22 | 58,52 | -2,42% | 5.780.554,00 |
| 24.08.2026 | 60,43 | 60,75 | 59,62 | 59,97 | -0,66% | 3.957.307,00 |
| 21.08.2026 | 60,86 | 61,24 | 60,10 | 60,37 | 0,37% | 5.083.654,00 |
| 20.08.2026 | 60,22 | 61,11 | 59,90 | 60,15 | -1,72% | 4.627.238,00 |
| 19.08.2026 | 62,14 | 62,41 | 60,76 | 61,20 | -0,36% | 4.085.161,00 |
| 18.08.2026 | 62,10 | 62,13 | 60,95 | 61,42 | -1,82% | 5.372.753,00 |
| 17.08.2026 | 62,57 | 63,04 | 62,26 | 62,56 | -0,35% | 4.533.794,00 |
| 14.08.2026 | 63,07 | 63,96 | 62,61 | 62,78 | -0,90% | 3.152.919,00 |
| 13.08.2026 | 63,28 | 63,73 | 62,53 | 63,35 | 0,43% | 3.576.356,00 |
| 12.08.2026 | 64,63 | 64,73 | 62,89 | 63,08 | -0,85% | 4.664.732,00 |
| 11.08.2026 | 63,82 | 64,49 | 63,02 | 63,62 | 0,28% | 4.818.079,00 |
| 10.08.2026 | 63,94 | 64,72 | 63,30 | 63,44 | -0,89% | 4.893.351,00 |
| 07.08.2026 | 63,95 | 64,67 | 63,40 | 64,01 | 0,08% | 4.768.795,00 |
| 06.08.2026 | 65,39 | 66,13 | 63,87 | 63,96 | -2,25% | 4.368.277,00 |
| 05.08.2026 | 65,25 | 66,04 | 64,97 | 65,43 | -0,40% | 5.598.023,00 |
| 04.08.2026 | 63,69 | 66,14 | 63,06 | 65,69 | 3,99% | 6.709.792,00 |
| 03.08.2026 | 62,48 | 63,27 | 62,23 | 63,17 | 2,20% | 5.319.133,00 |
| 31.07.2026 | 62,31 | 62,69 | 61,11 | 61,81 | 0,68% | 8.594.417,00 |
| 30.07.2026 | 61,00 | 61,42 | 59,07 | 61,39 | 2,45% | 11.320.899,00 |
| 29.07.2026 | 62,29 | 62,73 | 59,62 | 59,92 | -5,13% | 16.383.431,00 |
| 28.07.2026 | 67,52 | 68,30 | 62,42 | 63,16 | -8,90% | 16.057.389,00 |
| 27.07.2026 | 69,30 | 69,86 | 68,05 | 69,33 | 0,65% | 7.002.139,00 |
| 24.07.2026 | 68,75 | 69,52 | 67,84 | 68,88 | -0,39% | 5.305.872,00 |
| 23.07.2026 | 68,16 | 69,39 | 67,76 | 69,15 | 1,54% | 5.599.565,00 |
| 22.07.2026 | 66,59 | 68,28 | 66,59 | 68,10 | 2,11% | 4.809.481,00 |
| 21.07.2026 | 67,15 | 67,76 | 65,84 | 66,69 | -0,43% | 8.910.833,00 |
| 20.07.2026 | 68,84 | 69,22 | 66,84 | 66,98 | -2,49% | 5.702.471,00 |
| 17.07.2026 | 67,97 | 69,60 | 67,48 | 68,69 | -0,94% | 5.169.866,00 |
| 16.07.2026 | 67,87 | 69,64 | 67,56 | 69,34 | 0,87% | 6.058.240,00 |
| 15.07.2026 | 70,26 | 70,27 | 67,77 | 68,74 | -1,46% | 5.079.871,00 |
| 14.07.2026 | 70,18 | 70,90 | 68,92 | 69,76 | 1,68% | 4.777.700,00 |
| 13.07.2026 | 69,07 | 69,89 | 68,33 | 68,61 | -1,05% | 3.479.914,00 |
| 10.07.2026 | 68,24 | 70,40 | 67,82 | 69,34 | 2,26% | 5.249.725,00 |
| 09.07.2026 | 67,73 | 68,43 | 67,33 | 67,81 | 1,60% | 4.677.986,00 |
| 08.07.2026 | 67,60 | 68,61 | 65,77 | 66,74 | -2,81% | 6.330.868,00 |
| 07.07.2026 | 69,72 | 70,00 | 67,59 | 68,67 | -2,04% | 4.964.457,00 |
| 06.07.2026 | 70,60 | 70,75 | 69,15 | 70,10 | 0,04% | 5.402.945,00 |
| 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% | 3.893.718,00 |
| 30.06.2026 | 74,03 | 74,68 | 73,12 | 73,35 | -0,11% | 5.224.644,00 |
| 29.06.2026 | 73,24 | 74,11 | 72,73 | 73,43 | -0,22% | 4.139.438,00 |
| 26.06.2026 | 74,95 | 75,14 | 73,11 | 73,59 | -3,17% | 8.008.057,00 |
| 25.06.2026 | 74,95 | 76,76 | 74,66 | 76,00 | 2,62% | 5.171.984,00 |
| 24.06.2026 | 71,69 | 74,40 | 71,60 | 74,06 | 4,68% | 5.653.691,00 |
| 23.06.2026 | 70,20 | 71,76 | 70,18 | 70,75 | -1,53% | 5.253.525,00 |
| 22.06.2026 | 72,00 | 72,41 | 71,24 | 71,85 | 0,06% | 4.480.804,00 |
| 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% | 5.631.661,00 |
| 16.06.2026 | 71,44 | 72,53 | 71,10 | 71,15 | 0,03% | 4.240.204,00 |
| 15.06.2026 | 71,53 | 72,65 | 71,10 | 71,13 | 1,75% | 5.353.510,00 |
| 12.06.2026 | 70,11 | 70,50 | 68,74 | 69,91 | 0,24% | 3.886.554,00 |
| 11.06.2026 | 68,71 | 70,16 | 67,50 | 69,74 | 2,60% | 6.301.966,00 |
| 10.06.2026 | 71,40 | 71,60 | 67,82 | 67,97 | -4,59% | 7.319.596,00 |
| 09.06.2026 | 68,06 | 71,27 | 67,92 | 71,24 | 5,78% | 9.721.371,00 |
| 08.06.2026 | 67,20 | 68,32 | 66,56 | 67,35 | 0,28% | 5.432.719,00 |
| 05.06.2026 | 67,66 | 67,66 | 66,43 | 67,16 | -2,01% | 6.274.684,00 |
| 04.06.2026 | 67,86 | 68,78 | 67,62 | 68,54 | 1,42% | 5.412.301,00 |
| 03.06.2026 | 66,10 | 68,84 | 65,62 | 67,58 | 1,75% | 6.122.612,00 |
| 02.06.2026 | 66,87 | 69,83 | 66,31 | 66,42 | 2,01% | 8.132.746,00 |
| 01.06.2026 | 63,05 | 65,32 | 62,67 | 65,11 | 1,94% | 6.930.861,00 |
| 29.05.2026 | 63,51 | 65,29 | 63,06 | 63,87 | 0,09% | 10.244.386,00 |
| 28.05.2026 | 63,51 | 64,43 | 62,32 | 63,81 | -1,09% | 11.944.312,00 |
| 27.05.2026 | 65,48 | 66,15 | 64,37 | 64,51 | -0,59% | 6.282.503,00 |
| 26.05.2026 | 64,04 | 65,15 | 63,71 | 64,89 | 2,77% | 5.733.788,00 |
| 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% | 11.098.389,00 |
| 20.05.2026 | 61,84 | 63,89 | 61,24 | 63,59 | 3,50% | 5.313.719,00 |
| 19.05.2026 | 63,73 | 63,98 | 61,38 | 61,44 | -4,76% | 7.186.097,00 |