Holen Sie sich die Stockscreener-App
74.65
1.65%
1.21
Handel nachbörslich:
74.65
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $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% |
| 2025-05-05 | $71.90 | $70.65 | $1.25 | 5,563,005.0 | -1.01% |
| 2025-05-02 | $71.75 | $69.34 | $2.41 | 6,133,354.0 | +2.48% |
| 2025-05-01 | $70.31 | $66.07 | $4.24 | 10,602,339.0 | +11.61% |
| 2025-04-30 | $62.67 | $60.08 | $2.59 | 8,621,497.0 | +2.83% |
| 2025-04-29 | $61.47 | $60.24 | $1.23 | 4,880,815.0 | +0.55% |
| 2025-04-28 | $61.21 | $59.77 | $1.44 | 4,196,438.0 | +0.72% |
| 2025-04-25 | $60.60 | $59.68 | $0.92 | 3,860,005.0 | -0.41% |
| 2025-04-24 | $60.57 | $59.00 | $1.57 | 4,663,971.0 | +2.92% |
| 2025-04-23 | $60.88 | $58.57 | $2.31 | 7,739,164.0 | -1.46% |
| 2025-04-22 | $59.76 | $58.17 | $1.59 | 3,409,443.0 | +2.22% |
| 2025-04-21 | $59.48 | $57.42 | $2.06 | 4,606,702.0 | -2.87% |
| 2025-04-17 | $60.40 | $59.24 | $1.16 | 3,713,748.0 | +1.20% |
| 2025-04-16 | $60.58 | $58.60 | $1.98 | 3,906,552.0 | -2.12% |
| 2025-04-15 | $61.27 | $60.07 | $1.20 | 4,338,321.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $75.08 | $66.07 | $9.01 | 69,837,739.0 | +19.36% |
| 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% |
0.82%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):