71,810$
3,34%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 71,82 | 72,89 | 71,02 | 71,81 | 3,34% | 7.876.331,00 |
| 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 |
| 18.05.2026 | 64,56 | 64,85 | 63,46 | 64,51 | -0,25% | 5.461.612,00 |
| 15.05.2026 | 65,72 | 66,10 | 64,40 | 64,67 | -3,09% | 4.097.831,00 |
| 14.05.2026 | 66,03 | 67,07 | 65,35 | 66,73 | 1,77% | 3.822.361,00 |
| 13.05.2026 | 65,92 | 66,20 | 65,00 | 65,57 | 0,02% | 3.658.558,00 |
| 12.05.2026 | 65,49 | 65,99 | 64,74 | 65,56 | -0,49% | 3.781.436,00 |
| 11.05.2026 | 66,87 | 67,00 | 65,64 | 65,88 | -1,42% | 4.981.939,00 |
| 08.05.2026 | 67,60 | 68,39 | 66,50 | 66,83 | -0,58% | 4.822.280,00 |
| 07.05.2026 | 68,58 | 68,65 | 66,45 | 67,22 | -1,00% | 7.622.467,00 |
| 06.05.2026 | 66,11 | 68,48 | 65,85 | 67,90 | 5,80% | 7.447.499,00 |
| 05.05.2026 | 66,22 | 66,62 | 64,08 | 64,18 | -2,60% | 6.920.880,00 |
| 04.05.2026 | 67,17 | 67,62 | 65,13 | 65,89 | -2,56% | 4.927.974,00 |
| 01.05.2026 | 67,20 | 68,50 | 66,51 | 67,62 | 0,67% | 7.338.970,00 |
| 30.04.2026 | 64,21 | 69,04 | 63,67 | 67,17 | 8,79% | 15.696.605,00 |
| 29.04.2026 | 63,03 | 63,76 | 61,00 | 61,74 | -0,42% | 8.937.924,00 |
| 28.04.2026 | 61,65 | 62,30 | 61,03 | 62,00 | 0,15% | 6.530.022,00 |
| 27.04.2026 | 61,53 | 62,90 | 61,44 | 61,91 | 1,54% | 6.037.476,00 |
| 24.04.2026 | 61,91 | 62,21 | 60,50 | 60,97 | -0,93% | 5.521.579,00 |
| 23.04.2026 | 61,28 | 62,53 | 60,73 | 61,54 | 1,47% | 5.573.708,00 |
| 22.04.2026 | 62,34 | 62,54 | 60,38 | 60,65 | -1,72% | 4.342.758,00 |
| 21.04.2026 | 61,78 | 63,07 | 61,40 | 61,71 | 0,10% | 5.100.938,00 |
| 20.04.2026 | 61,18 | 62,21 | 60,89 | 61,65 | 0,54% | 5.074.842,00 |
| 17.04.2026 | 60,31 | 62,97 | 60,19 | 61,32 | 2,70% | 6.456.240,00 |
| 16.04.2026 | 58,71 | 60,72 | 57,85 | 59,71 | 1,98% | 8.855.093,00 |
| 15.04.2026 | 64,01 | 64,01 | 57,70 | 58,55 | -9,45% | 16.942.218,00 |
| 14.04.2026 | 64,29 | 64,99 | 63,36 | 64,66 | 0,53% | 4.223.001,00 |
| 13.04.2026 | 63,29 | 64,43 | 62,88 | 64,32 | 1,55% | 6.643.074,00 |
| 10.04.2026 | 61,84 | 63,99 | 61,75 | 63,34 | 3,06% | 7.412.321,00 |
| 09.04.2026 | 58,09 | 61,76 | 58,09 | 61,46 | 5,44% | 6.061.537,00 |
| 08.04.2026 | 57,92 | 58,88 | 57,92 | 58,29 | 5,14% | 5.939.272,00 |
| 07.04.2026 | 55,15 | 55,55 | 54,65 | 55,44 | -0,27% | 5.262.336,00 |
| 06.04.2026 | 55,34 | 55,92 | 55,07 | 55,59 | -0,22% | 4.112.015,00 |
| 02.04.2026 | 55,93 | 57,04 | 55,29 | 55,71 | -2,09% | 5.650.425,00 |
| 01.04.2026 | 56,64 | 57,79 | 56,22 | 56,90 | 1,05% | 5.782.803,00 |
| 31.03.2026 | 55,69 | 56,73 | 55,23 | 56,31 | 3,59% | 6.673.440,00 |
| 30.03.2026 | 55,04 | 55,24 | 53,77 | 54,36 | 0,20% | 5.710.797,00 |
| 27.03.2026 | 54,88 | 55,49 | 54,03 | 54,25 | -0,77% | 6.958.465,00 |
| 26.03.2026 | 58,71 | 59,25 | 54,59 | 54,67 | -7,73% | 11.981.230,00 |
| 25.03.2026 | 59,44 | 59,90 | 58,43 | 59,25 | 1,14% | 4.255.408,00 |
| 24.03.2026 | 57,50 | 59,25 | 56,94 | 58,58 | 0,48% | 6.308.448,00 |
| 23.03.2026 | 59,65 | 60,20 | 58,27 | 58,30 | 0,40% | 7.346.286,00 |
| 20.03.2026 | 58,93 | 59,57 | 57,70 | 58,07 | -1,53% | 13.405.469,00 |
| 19.03.2026 | 57,44 | 59,25 | 56,57 | 58,97 | 2,36% | 8.301.981,00 |
| 18.03.2026 | 56,56 | 58,15 | 56,54 | 57,61 | 1,11% | 6.797.126,00 |
| 17.03.2026 | 56,31 | 57,22 | 55,84 | 56,98 | 2,02% | 5.160.692,00 |
| 16.03.2026 | 56,42 | 56,61 | 55,70 | 55,85 | 0,36% | 5.672.827,00 |
| 13.03.2026 | 57,40 | 57,70 | 55,23 | 55,65 | -1,49% | 5.886.087,00 |
| 12.03.2026 | 58,10 | 58,43 | 56,35 | 56,49 | -3,75% | 9.294.035,00 |
| 11.03.2026 | 57,98 | 58,92 | 57,88 | 58,69 | 0,44% | 5.887.466,00 |
| 10.03.2026 | 58,29 | 59,37 | 57,87 | 58,43 | -0,49% | 6.876.065,00 |
| 09.03.2026 | 56,68 | 59,09 | 56,43 | 58,72 | 0,63% | 7.374.087,00 |
| 06.03.2026 | 59,09 | 59,15 | 57,65 | 58,35 | -3,39% | 8.867.757,00 |
| 05.03.2026 | 60,79 | 61,46 | 59,58 | 60,40 | -1,11% | 5.437.163,00 |
| 04.03.2026 | 61,59 | 61,88 | 60,50 | 61,08 | -0,15% | 4.247.582,00 |
| 03.03.2026 | 61,40 | 62,19 | 60,27 | 61,17 | -4,18% | 5.112.699,00 |
| 02.03.2026 | 63,18 | 64,10 | 62,75 | 63,84 | -0,87% | 3.640.220,00 |
| 27.02.2026 | 62,20 | 64,64 | 61,98 | 64,40 | 2,61% | 7.324.424,00 |
| 26.02.2026 | 61,75 | 63,23 | 61,49 | 62,76 | 2,05% | 4.915.816,00 |
| 25.02.2026 | 61,90 | 62,03 | 60,28 | 61,50 | -3,20% | 6.693.664,00 |
| 24.02.2026 | 63,69 | 64,57 | 63,52 | 63,53 | 0,11% | 3.627.458,00 |
| 23.02.2026 | 64,12 | 65,25 | 63,16 | 63,46 | -1,06% | 3.805.335,00 |
| 20.02.2026 | 62,92 | 65,02 | 62,81 | 64,14 | 1,94% | 4.352.581,00 |
| 19.02.2026 | 62,98 | 63,36 | 61,00 | 62,92 | -2,19% | 8.500.705,00 |
| 18.02.2026 | 66,34 | 66,55 | 64,26 | 64,33 | -3,16% | 5.734.465,00 |
| 17.02.2026 | 65,37 | 66,80 | 65,28 | 66,43 | 1,57% | 5.070.696,00 |
| 13.02.2026 | 64,97 | 65,93 | 64,52 | 65,40 | 0,79% | 6.101.349,00 |
| 12.02.2026 | 67,75 | 68,33 | 64,87 | 64,89 | -3,26% | 8.008.553,00 |
| 11.02.2026 | 66,26 | 67,29 | 66,16 | 67,08 | 1,91% | 6.071.596,00 |
| 10.02.2026 | 65,85 | 66,50 | 65,49 | 65,82 | 0,77% | 6.262.506,00 |
| 09.02.2026 | 63,99 | 65,39 | 63,29 | 65,32 | 2,19% | 8.362.553,00 |
| 06.02.2026 | 62,96 | 65,24 | 62,77 | 63,92 | 1,30% | 11.795.383,00 |
| 05.02.2026 | 64,32 | 64,89 | 60,69 | 63,10 | -0,71% | 21.700.123,00 |
| 04.02.2026 | 62,24 | 64,14 | 62,08 | 63,55 | 3,84% | 13.980.723,00 |
| 03.02.2026 | 60,24 | 61,37 | 60,01 | 61,20 | 1,39% | 9.250.411,00 |
| 02.02.2026 | 59,33 | 60,79 | 59,33 | 60,36 | 1,31% | 6.548.210,00 |
| 30.01.2026 | 59,27 | 60,04 | 59,25 | 59,58 | -0,35% | 10.548.689,00 |
| 29.01.2026 | 58,93 | 59,79 | 58,38 | 59,79 | 3,25% | 9.326.012,00 |
| 28.01.2026 | 55,88 | 58,62 | 55,59 | 57,91 | 1,47% | 16.417.829,00 |
| 27.01.2026 | 57,18 | 57,58 | 56,85 | 57,07 | -0,52% | 6.098.356,00 |