Holen Sie sich die Stockscreener-App
63.54
0.22%
0.14
Handel nachbörslich:
63.54
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 |
|---|---|---|---|---|---|
| 2025-04-01 | $64.08 | $62.28 | $1.80 | 4,174,335.0 | +0.22% |
| 2025-03-31 | $63.86 | $61.77 | $2.09 | 4,839,349.0 | +0.11% |
| 2025-03-28 | $65.86 | $63.26 | $2.60 | 4,138,118.0 | -3.56% |
| 2025-03-27 | $66.86 | $65.55 | $1.31 | 3,609,765.0 | -1.94% |
| 2025-03-26 | $68.48 | $66.66 | $1.82 | 3,490,855.0 | -1.67% |
| 2025-03-25 | $68.59 | $67.57 | $1.03 | 3,947,308.0 | +0.22% |
| 2025-03-24 | $68.05 | $66.85 | $1.20 | 3,494,037.0 | +2.71% |
| 2025-03-21 | $66.22 | $65.09 | $1.13 | 10,023,151.0 | -0.39% |
| 2025-03-20 | $67.53 | $65.75 | $1.78 | 4,244,194.0 | -1.85% |
| 2025-03-19 | $68.26 | $66.98 | $1.28 | 4,079,525.0 | +0.56% |
| 2025-03-18 | $67.42 | $66.68 | $0.74 | 3,003,663.0 | -0.49% |
| 2025-03-17 | $67.81 | $66.48 | $1.33 | 3,607,241.0 | +1.65% |
| 2025-03-14 | $66.78 | $65.15 | $1.63 | 4,060,816.0 | +3.55% |
| 2025-03-13 | $66.31 | $64.13 | $2.18 | 5,962,974.0 | -1.80% |
| 2025-03-12 | $66.54 | $65.29 | $1.25 | 3,761,331.0 | -0.34% |
| 2025-03-11 | $67.32 | $65.14 | $2.18 | 5,771,158.0 | -2.09% |
| 2025-03-10 | $68.62 | $66.09 | $2.53 | 6,198,623.0 | -0.50% |
| 2025-03-07 | $67.59 | $64.77 | $2.82 | 6,838,254.0 | +3.09% |
| 2025-03-06 | $65.56 | $64.06 | $1.50 | 4,640,206.0 | +0.77% |
| 2025-03-05 | $66.45 | $63.57 | $2.88 | 6,276,766.0 | +4.51% |
| 2025-03-04 | $62.64 | $61.92 | $0.72 | 1,368,072.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $64.08 | $62.28 | $1.80 | 4,174,335.0 | +0.00% |
| 2025-03 | $68.62 | $61.77 | $6.85 | 101,565,766.0 | -1.94% |
| 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% |
1.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):