65,480$
0,34%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 65,34 | 66,30 | 65,24 | 65,48 | 0,34% | 429.918,00 |
| 09.05.2024 | 64,39 | 65,34 | 64,14 | 65,26 | 1,45% | 427.605,00 |
| 08.05.2024 | 63,99 | 64,51 | 63,99 | 64,33 | 0,08% | 340.380,00 |
| 07.05.2024 | 63,84 | 64,69 | 63,78 | 64,28 | 0,34% | 513.937,00 |
| 06.05.2024 | 62,91 | 64,26 | 62,85 | 64,06 | 3,07% | 338.974,00 |
| 03.05.2024 | 61,84 | 62,77 | 61,32 | 62,15 | 2,00% | 563.773,00 |
| 02.05.2024 | 61,78 | 61,78 | 60,21 | 60,93 | -0,34% | 559.667,00 |
| 01.05.2024 | 61,36 | 62,52 | 60,69 | 61,14 | -0,54% | 676.833,00 |
| 30.04.2024 | 62,70 | 63,77 | 61,46 | 61,47 | -2,01% | 914.102,00 |
| 29.04.2024 | 60,61 | 62,88 | 60,51 | 62,73 | 3,69% | 545.820,00 |
| 26.04.2024 | 59,57 | 60,65 | 59,56 | 60,50 | 1,15% | 816.305,00 |
| 25.04.2024 | 57,50 | 59,96 | 56,65 | 59,81 | 9,24% | 1.155.837,00 |
| 24.04.2024 | 55,21 | 55,93 | 54,28 | 54,75 | -0,73% | 712.717,00 |
| 23.04.2024 | 53,71 | 55,26 | 53,71 | 55,15 | 2,85% | 660.145,00 |
| 22.04.2024 | 53,93 | 54,50 | 53,51 | 53,62 | 0,17% | 523.855,00 |
| 19.04.2024 | 53,58 | 54,17 | 53,34 | 53,53 | 0,30% | 640.992,00 |
| 18.04.2024 | 54,73 | 54,82 | 53,36 | 53,37 | -1,62% | 517.704,00 |
| 17.04.2024 | 55,28 | 55,28 | 53,77 | 54,25 | -0,95% | 526.061,00 |
| 16.04.2024 | 55,41 | 55,57 | 54,17 | 54,77 | -1,24% | 511.679,00 |
| 15.04.2024 | 57,54 | 57,69 | 55,35 | 55,46 | -2,43% | 270.493,00 |
| 12.04.2024 | 56,00 | 56,93 | 55,97 | 56,84 | 0,42% | 679.834,00 |
| 11.04.2024 | 56,86 | 57,03 | 56,16 | 56,60 | -0,49% | 439.216,00 |
| 10.04.2024 | 56,86 | 57,44 | 56,39 | 56,88 | -2,13% | 530.386,00 |
| 09.04.2024 | 58,02 | 58,25 | 57,12 | 58,12 | 0,47% | 485.154,00 |
| 08.04.2024 | 56,87 | 57,95 | 56,85 | 57,85 | 2,55% | 370.936,00 |
| 05.04.2024 | 56,14 | 57,02 | 55,86 | 56,41 | 1,00% | 683.323,00 |
| 04.04.2024 | 57,71 | 57,79 | 55,68 | 55,85 | -1,93% | 658.698,00 |
| 03.04.2024 | 56,52 | 57,54 | 56,52 | 56,95 | 0,28% | 497.699,00 |
| 02.04.2024 | 57,01 | 57,64 | 56,78 | 56,79 | -1,05% | 469.110,00 |
| 01.04.2024 | 58,25 | 58,58 | 57,32 | 57,39 | -1,27% | 198.566,00 |
| 28.03.2024 | 57,70 | 58,23 | 57,50 | 58,13 | 0,78% | 305.050,00 |
| 27.03.2024 | 57,92 | 57,92 | 57,02 | 57,68 | 0,26% | 361.255,00 |
| 26.03.2024 | 57,39 | 57,74 | 57,27 | 57,53 | 0,24% | 414.064,00 |
| 25.03.2024 | 57,91 | 57,95 | 57,14 | 57,39 | -0,97% | 285.373,00 |
| 22.03.2024 | 59,82 | 60,06 | 57,88 | 57,96 | -3,29% | 2.085.557,00 |
| 21.03.2024 | 58,29 | 60,54 | 58,23 | 59,93 | 2,29% | 2.468.647,00 |
| 20.03.2024 | 58,33 | 58,86 | 57,14 | 58,59 | 0,20% | 1.607.592,00 |
| 19.03.2024 | 56,92 | 58,50 | 56,92 | 58,48 | 2,49% | 1.651.944,00 |
| 18.03.2024 | 56,86 | 57,80 | 56,86 | 57,06 | 0,04% | 1.007.526,00 |
| 15.03.2024 | 57,31 | 57,76 | 56,61 | 57,03 | -0,54% | 1.270.255,00 |
| 14.03.2024 | 58,10 | 58,46 | 55,04 | 57,34 | -0,86% | 1.424.071,00 |
| 13.03.2024 | 57,79 | 59,02 | 54,45 | 57,84 | -0,13% | 1.910.775,00 |
| 12.03.2024 | 57,42 | 58,18 | 56,85 | 57,91 | 1,30% | 1.450.801,00 |
| 11.03.2024 | 57,06 | 57,90 | 56,45 | 57,17 | -1,68% | 1.741.385,00 |
| 08.03.2024 | 59,56 | 60,87 | 58,08 | 58,14 | -2,33% | 3.360.606,00 |
| 07.03.2024 | 57,72 | 59,68 | 57,60 | 59,53 | 3,01% | 1.655.166,00 |
| 06.03.2024 | 57,27 | 58,78 | 57,08 | 57,79 | 2,10% | 3.950.631,00 |
| 05.03.2024 | 57,01 | 57,35 | 56,10 | 56,60 | -0,99% | 3.292.654,00 |
| 04.03.2024 | 56,55 | 57,56 | 55,35 | 57,17 | 1,28% | 15.901.965,00 |
| 01.03.2024 | 55,71 | 56,49 | 54,67 | 56,44 | 1,53% | 2.773.002,00 |
| 29.02.2024 | 56,00 | 56,00 | 54,76 | 55,59 | -3,24% | 2.240.799,00 |
| 31.08.2023 | 57,30 | 58,08 | 57,30 | 57,45 | 0,47% | 5.110.484,00 |
| 30.08.2023 | 56,75 | 57,40 | 56,73 | 57,18 | 0,74% | 3.026.775,00 |
| 29.08.2023 | 55,41 | 56,88 | 55,29 | 56,76 | 2,14% | 2.976.774,00 |
| 28.08.2023 | 55,47 | 56,11 | 55,32 | 55,57 | 1,00% | 2.735.287,00 |
| 25.08.2023 | 54,48 | 55,46 | 53,84 | 55,02 | 2,02% | 3.650.659,00 |
| 24.08.2023 | 55,04 | 55,82 | 53,88 | 53,93 | -2,35% | 4.317.975,00 |
| 23.08.2023 | 53,96 | 55,76 | 53,95 | 55,23 | 2,66% | 5.731.468,00 |
| 22.08.2023 | 53,91 | 54,11 | 53,55 | 53,80 | 0,43% | 3.296.970,00 |
| 21.08.2023 | 53,17 | 53,73 | 52,85 | 53,57 | 0,34% | 3.843.893,00 |
| 18.08.2023 | 52,75 | 53,59 | 52,62 | 53,39 | 0,64% | 4.763.806,00 |
| 17.08.2023 | 54,35 | 54,38 | 52,62 | 53,05 | -2,61% | 7.003.293,00 |
| 16.08.2023 | 55,26 | 56,09 | 54,29 | 54,47 | -1,70% | 4.872.203,00 |
| 15.08.2023 | 55,64 | 55,89 | 55,30 | 55,41 | -1,09% | 3.548.454,00 |
| 14.08.2023 | 55,09 | 56,31 | 55,03 | 56,02 | 0,86% | 4.056.764,00 |
| 11.08.2023 | 55,28 | 56,04 | 55,03 | 55,54 | 0,25% | 3.291.851,00 |
| 10.08.2023 | 56,25 | 56,56 | 55,29 | 55,40 | -1,35% | 3.643.455,00 |
| 09.08.2023 | 57,30 | 57,30 | 55,60 | 56,16 | -2,14% | 5.306.720,00 |
| 08.08.2023 | 57,41 | 57,55 | 56,24 | 57,39 | -1,22% | 3.318.759,00 |
| 07.08.2023 | 57,32 | 58,31 | 57,09 | 58,10 | 1,79% | 3.583.451,00 |
| 04.08.2023 | 58,44 | 58,44 | 56,45 | 57,08 | -1,76% | 7.313.864,00 |
| 03.08.2023 | 59,00 | 59,00 | 58,05 | 58,10 | -1,49% | 5.041.568,00 |
| 02.08.2023 | 59,55 | 59,61 | 58,47 | 58,98 | -1,37% | 4.812.031,00 |
| 01.08.2023 | 59,35 | 60,04 | 59,06 | 59,80 | 0,42% | 4.087.258,00 |
| 31.07.2023 | 58,98 | 59,80 | 58,79 | 59,55 | 0,95% | 6.154.628,00 |
| 28.07.2023 | 57,38 | 59,17 | 57,24 | 58,99 | 3,95% | 8.727.343,00 |
| 27.07.2023 | 53,64 | 57,13 | 53,64 | 56,75 | 4,26% | 9.557.214,00 |
| 26.07.2023 | 53,69 | 54,44 | 53,64 | 54,43 | 0,96% | 6.769.249,00 |
| 25.07.2023 | 53,50 | 54,21 | 53,37 | 53,91 | 0,19% | 3.914.568,00 |
| 24.07.2023 | 53,55 | 54,50 | 53,50 | 53,81 | 0,11% | 3.560.108,00 |
| 21.07.2023 | 54,59 | 54,61 | 53,44 | 53,75 | -1,68% | 6.365.519,00 |
| 20.07.2023 | 55,50 | 55,50 | 54,26 | 54,67 | -1,01% | 5.500.676,00 |
| 19.07.2023 | 55,04 | 55,58 | 54,80 | 55,23 | -0,02% | 6.122.636,00 |
| 18.07.2023 | 54,66 | 55,26 | 54,65 | 55,24 | 1,25% | 4.199.704,00 |
| 17.07.2023 | 53,85 | 54,71 | 53,51 | 54,56 | 1,34% | 6.000.044,00 |
| 14.07.2023 | 53,00 | 54,06 | 52,80 | 53,84 | 1,36% | 6.196.378,00 |
| 13.07.2023 | 53,27 | 53,54 | 52,73 | 53,12 | 0,00% | 4.948.258,00 |
| 12.07.2023 | 53,51 | 53,90 | 52,64 | 53,12 | 0,23% | 7.832.605,00 |
| 11.07.2023 | 51,52 | 53,03 | 51,51 | 53,00 | 3,39% | 8.662.677,00 |
| 10.07.2023 | 49,54 | 51,28 | 49,51 | 51,26 | 3,91% | 5.221.437,00 |
| 07.07.2023 | 48,82 | 49,92 | 48,82 | 49,33 | 0,53% | 2.885.836,00 |
| 06.07.2023 | 49,04 | 49,15 | 48,35 | 49,07 | -0,35% | 4.294.220,00 |
| 05.07.2023 | 49,93 | 50,16 | 49,23 | 49,24 | -1,60% | 2.612.201,00 |
| 03.07.2023 | 49,73 | 50,17 | 49,54 | 50,04 | 0,66% | 2.039.348,00 |
| 30.06.2023 | 49,64 | 50,09 | 49,42 | 49,71 | 0,44% | 4.307.532,00 |
| 29.06.2023 | 49,31 | 49,69 | 49,20 | 49,49 | 0,34% | 5.287.647,00 |
| 28.06.2023 | 49,25 | 49,63 | 49,11 | 49,32 | -0,34% | 3.325.641,00 |
| 27.06.2023 | 48,99 | 49,60 | 48,72 | 49,49 | 1,77% | 4.387.423,00 |
| 26.06.2023 | 48,06 | 49,00 | 48,06 | 48,63 | 1,21% | 5.073.171,00 |
| 23.06.2023 | 47,52 | 48,43 | 47,26 | 48,05 | 0,40% | 5.924.068,00 |