Holen Sie sich die Stockscreener-App
61.38
3.73%
-2.46
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 |
|---|---|---|---|---|---|
| 2026-03-03 | $62.19 | $60.27 | $1.92 | 3,456,229.0 | -3.79% |
| 2026-03-02 | $64.10 | $62.75 | $1.35 | 3,639,314.0 | -0.87% |
| 2026-02-27 | $64.64 | $61.98 | $2.66 | 7,533,742.0 | +2.61% |
| 2026-02-26 | $63.23 | $61.49 | $1.73 | 4,936,355.0 | +2.05% |
| 2026-02-25 | $62.03 | $60.27 | $1.76 | 6,746,377.0 | -3.20% |
| 2026-02-24 | $64.57 | $63.52 | $1.05 | 3,630,314.0 | +0.11% |
| 2026-02-23 | $65.25 | $63.16 | $2.09 | 3,807,077.0 | -1.06% |
| 2026-02-20 | $65.02 | $62.81 | $2.21 | 4,355,505.0 | +1.94% |
| 2026-02-19 | $63.36 | $61.00 | $2.36 | 8,512,799.0 | -2.19% |
| 2026-02-18 | $66.55 | $64.26 | $2.29 | 5,751,773.0 | -3.16% |
| 2026-02-17 | $66.80 | $65.28 | $1.52 | 5,072,164.0 | +1.57% |
| 2026-02-13 | $65.93 | $64.52 | $1.41 | 6,100,594.0 | +0.79% |
| 2026-02-12 | $68.33 | $64.87 | $3.46 | 8,019,083.0 | -3.26% |
| 2026-02-11 | $67.28 | $66.16 | $1.12 | 6,079,243.0 | +1.91% |
| 2026-02-10 | $66.50 | $65.49 | $1.01 | 6,263,829.0 | +0.77% |
| 2026-02-09 | $65.39 | $63.29 | $2.10 | 8,374,832.0 | +2.19% |
| 2026-02-06 | $65.24 | $62.77 | $2.47 | 11,799,770.0 | +1.30% |
| 2026-02-05 | $64.89 | $60.69 | $4.20 | 21,701,778.0 | -0.71% |
| 2026-02-04 | $64.14 | $62.08 | $2.06 | 14,045,176.0 | +3.84% |
| 2026-02-03 | $61.37 | $60.01 | $1.36 | 9,260,261.0 | +1.39% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $64.10 | $60.27 | $3.83 | 7,095,543.0 | -4.63% |
| 2026-02 | $68.33 | $59.33 | $9.00 | 148,540,266.0 | +8.09% |
| 2026-01 | $60.03 | $50.24 | $9.79 | 159,528,022.0 | +12.76% |
Carrier Global Corp-Aktien (CARR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $55.13 | $51.93 | $3.20 | 161,439,541.0 | -2.64% |
| 2025-11 | $59.42 | $50.30 | $9.12 | 122,179,331.0 | -7.75% |
| 2025-10 | $62.33 | $55.33 | $7.00 | 150,877,489.0 | -0.35% |
| 2025-09 | $66.14 | $58.32 | $7.82 | 125,620,937.0 | -8.44% |
| 2025-08 | $68.06 | $64.54 | $3.52 | 100,146,116.0 | -4.98% |
| 2025-07 | $81.09 | $67.74 | $13.35 | 102,080,325.0 | -6.24% |
| 2025-06 | $74.27 | $69.31 | $4.96 | 91,312,919.0 | +2.79% |
| 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% |
1.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):