Holen Sie sich die Stockscreener-App
71.72
1.23%
0.92
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CARR?
Forum
Prognose
Dividendenhistorie
Carrier Global Corp-Aktien (CARR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $71.91 | $70.99 | $0.92 | 1,544,447.0 | +1.31% |
| 2025-06-03 | $70.89 | $69.94 | $0.95 | 3,328,229.0 | +0.65% |
| 2025-06-02 | $70.85 | $69.31 | $1.54 | 3,564,340.0 | -1.21% |
| 2025-05-30 | $71.53 | $70.58 | $0.955 | 6,336,900.0 | -0.29% |
| 2025-05-29 | $71.65 | $70.76 | $0.89 | 2,996,907.0 | +0.52% |
| 2025-05-28 | $72.52 | $70.97 | $1.55 | 3,829,743.0 | -1.78% |
| 2025-05-27 | $72.35 | $70.89 | $1.46 | 3,452,836.0 | +1.90% |
| 2025-05-23 | $71.38 | $70.25 | $1.13 | 4,454,314.0 | -1.10% |
| 2025-05-22 | $72.31 | $71.32 | $0.99 | 4,881,333.0 | -0.44% |
| 2025-05-21 | $74.10 | $71.92 | $2.18 | 5,180,676.0 | -3.82% |
| 2025-05-20 | $76.63 | $74.45 | $2.18 | 5,280,594.0 | -1.16% |
| 2025-05-19 | $76.30 | $73.76 | $2.54 | 6,552,998.0 | +0.28% |
| 2025-05-16 | $75.65 | $73.76 | $1.89 | 7,255,770.0 | +2.91% |
| 2025-05-15 | $73.60 | $73.09 | $0.5099 | 3,777,912.0 | +0.16% |
| 2025-05-14 | $74.85 | $73.24 | $1.61 | 5,086,015.0 | -1.73% |
| 2025-05-13 | $75.08 | $73.66 | $1.42 | 10,637,942.0 | +1.65% |
| 2025-05-12 | $74.40 | $72.84 | $1.56 | 5,801,190.0 | +2.80% |
| 2025-05-09 | $71.54 | $70.69 | $0.85 | 5,539,155.0 | +1.33% |
| 2025-05-08 | $71.78 | $70.34 | $1.44 | 5,137,409.0 | +0.73% |
| 2025-05-07 | $70.95 | $69.26 | $1.69 | 5,760,148.0 | -0.28% |
| 2025-05-06 | $70.74 | $69.61 | $1.13 | 4,025,255.0 | -0.88% |
Carrier Global Corp-Aktien (CARR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Carrier Global Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CARR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Carrier Global Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Carrier Global Corp-Aktien (CARR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $71.91 | $69.31 | $2.60 | 8,437,016.0 | +0.74% |
| 2025-05 | $76.63 | $66.07 | $10.56 | 118,285,795.0 | +13.85% |
| 2025-04 | $65.22 | $54.22 | $11.00 | 113,866,440.0 | -1.36% |
| 2025-03 | $68.62 | $61.77 | $6.85 | 97,391,431.0 | -2.16% |
| 2025-02 | $68.34 | $62.76 | $5.58 | 119,358,308.0 | -0.89% |
| 2025-01 | $70.93 | $64.58 | $6.35 | 106,405,911.0 | -4.22% |
Carrier Global Corp-Aktien (CARR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $77.99 | $66.63 | $11.36 | 85,651,857.0 | -11.81% |
| 2024-11 | $78.95 | $72.31 | $6.64 | 95,828,572.0 | +6.39% |
| 2024-10 | $83.32 | $72.54 | $10.78 | 82,195,969.0 | -9.65% |
| 2024-09 | $81.64 | $68.31 | $13.33 | 73,197,518.0 | +10.59% |
| 2024-08 | $73.04 | $61.21 | $11.83 | 64,124,289.0 | +6.86% |
| 2024-07 | $70.09 | $61.76 | $8.33 | 76,239,531.0 | +7.97% |
| 2024-06 | $65.90 | $60.97 | $4.93 | 79,378,572.0 | -0.17% |
| 2024-05 | $66.50 | $60.22 | $6.28 | 76,135,132.0 | +2.76% |
| 2024-04 | $63.79 | $53.33 | $10.46 | 107,608,110.0 | +5.78% |
| 2024-03 | $60.87 | $55.13 | $5.74 | 117,077,777.0 | +4.59% |
| 2024-02 | $57.50 | $53.13 | $4.37 | 111,058,895.0 | +1.59% |
| 2024-01 | $57.36 | $54.65 | $2.71 | 69,010,476.0 | -4.77% |
Carrier Global Corp-Aktien (CARR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $59.18 | $52.08 | $7.10 | 76,527,057.0 | +10.57% |
| 2023-11 | $54.19 | $47.63 | $6.55 | 84,482,503.0 | +9.02% |
| 2023-10 | $56.20 | $45.68 | $10.52 | 117,918,687.0 | -13.66% |
| 2023-09 | $59.49 | $52.16 | $7.33 | 95,113,506.0 | -3.92% |
| 2023-08 | $60.04 | $52.62 | $7.42 | 99,323,717.0 | -3.53% |
| 2023-07 | $59.80 | $48.35 | $11.45 | 111,550,675.0 | +19.79% |
| 2023-06 | $50.09 | $40.71 | $9.38 | 115,090,265.0 | +21.54% |
| 2023-05 | $43.68 | $40.28 | $3.40 | 124,839,384.0 | -2.20% |
| 2023-04 | $47.21 | $40.40 | $6.81 | 129,076,946.0 | -8.59% |
| 2023-03 | $49.17 | $42.34 | $6.83 | 119,567,402.0 | +1.60% |
| 2023-02 | $47.48 | $43.40 | $4.09 | 83,100,860.0 | -1.10% |
| 2023-01 | $46.13 | $41.12 | $5.02 | 72,532,308.0 | +10.38% |
1.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):