Holen Sie sich die Stockscreener-App
61.08
3.15%
-2.0791
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 |
|---|---|---|---|---|---|
| 2026-07-29 | $62.73 | $60.14 | $2.59 | 8,768,048.0 | -3.18% |
| 2026-07-28 | $68.30 | $62.41 | $5.89 | 16,273,620.0 | -8.90% |
| 2026-07-27 | $69.86 | $68.05 | $1.81 | 7,045,966.0 | +0.65% |
| 2026-07-24 | $69.52 | $67.84 | $1.67 | 5,524,994.0 | -0.39% |
| 2026-07-23 | $69.39 | $67.76 | $1.63 | 5,823,196.0 | +1.54% |
| 2026-07-22 | $68.28 | $66.59 | $1.69 | 4,809,687.0 | +2.11% |
| 2026-07-21 | $67.76 | $65.84 | $1.92 | 9,143,268.0 | -0.43% |
| 2026-07-20 | $69.22 | $66.84 | $2.38 | 5,707,399.0 | -2.49% |
| 2026-07-17 | $69.59 | $67.48 | $2.11 | 5,172,230.0 | -0.94% |
| 2026-07-16 | $69.64 | $67.56 | $2.08 | 6,071,325.0 | +0.87% |
| 2026-07-15 | $70.27 | $67.77 | $2.50 | 5,079,590.0 | -1.46% |
| 2026-07-14 | $70.90 | $68.92 | $1.98 | 4,905,651.0 | +1.68% |
| 2026-07-13 | $69.89 | $68.32 | $1.57 | 3,479,963.0 | -1.05% |
| 2026-07-10 | $70.40 | $67.82 | $2.58 | 5,249,823.0 | +2.26% |
| 2026-07-09 | $68.43 | $67.33 | $1.10 | 4,679,067.0 | +1.60% |
| 2026-07-08 | $68.61 | $65.77 | $2.84 | 6,330,888.0 | -2.81% |
| 2026-07-07 | $70.00 | $67.59 | $2.41 | 4,964,543.0 | -2.04% |
| 2026-07-06 | $70.75 | $69.15 | $1.60 | 5,403,257.0 | +0.04% |
| 2026-07-02 | $72.61 | $69.36 | $3.25 | 5,985,163.0 | -2.78% |
| 2026-07-01 | $73.76 | $71.36 | $2.40 | 3,895,537.0 | -1.75% |
| 2026-06-30 | $74.68 | $73.12 | $1.56 | 5,510,514.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $73.76 | $60.14 | $13.62 | 124,313,215.0 | -16.63% |
| 2026-06 | $76.76 | $62.67 | $14.09 | 129,791,260.0 | +14.84% |
| 2026-05 | $68.65 | $61.12 | $7.53 | 128,501,863.0 | -4.91% |
| 2026-04 | $69.04 | $54.65 | $14.39 | 147,040,404.0 | +19.29% |
| 2026-03 | $64.10 | $53.77 | $10.33 | 152,399,432.0 | -12.56% |
| 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% |
1.37%
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):