Holen Sie sich die Stockscreener-App
53.58
0.07%
0.08
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 |
|---|---|---|---|---|---|
| 2025-12-26 | $53.57 | $53.22 | $0.35 | 1,310,536.0 | +0.10% |
| 2025-12-24 | $53.66 | $53.16 | $0.50 | 1,655,709.0 | +0.30% |
| 2025-12-23 | $53.64 | $52.88 | $0.7599 | 4,488,264.0 | +0.26% |
| 2025-12-22 | $54.12 | $52.97 | $1.16 | 5,744,061.0 | -1.06% |
| 2025-12-19 | $53.81 | $52.73 | $1.08 | 12,757,969.0 | +1.07% |
| 2025-12-18 | $54.06 | $53.11 | $0.95 | 7,666,689.0 | +1.53% |
| 2025-12-17 | $53.74 | $51.93 | $1.81 | 9,610,199.0 | -1.95% |
| 2025-12-16 | $53.66 | $52.37 | $1.29 | 8,064,018.0 | +1.64% |
| 2025-12-15 | $53.34 | $52.22 | $1.12 | 6,946,931.0 | -0.68% |
| 2025-12-12 | $54.87 | $52.79 | $2.08 | 6,110,832.0 | -2.23% |
| 2025-12-11 | $54.59 | $53.17 | $1.42 | 6,387,934.0 | +1.40% |
| 2025-12-10 | $54.07 | $52.34 | $1.73 | 16,389,442.0 | +1.06% |
| 2025-12-09 | $53.43 | $52.02 | $1.41 | 12,466,588.0 | -0.36% |
| 2025-12-08 | $54.36 | $52.99 | $1.37 | 13,048,415.0 | -2.32% |
| 2025-12-05 | $54.80 | $54.00 | $0.80 | 8,733,644.0 | -0.39% |
| 2025-12-04 | $55.13 | $53.62 | $1.52 | 12,204,965.0 | -0.22% |
| 2025-12-03 | $54.65 | $53.20 | $1.45 | 9,752,137.0 | +1.49% |
| 2025-12-02 | $54.73 | $53.44 | $1.29 | 3,768,724.0 | -0.79% |
| 2025-12-01 | $54.86 | $53.91 | $0.95 | 6,687,888.0 | -1.15% |
| 2025-11-28 | $54.91 | $54.10 | $0.80 | 2,971,600.0 | +0.96% |
| 2025-11-26 | $54.86 | $53.70 | $1.16 | 6,535,193.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $55.13 | $51.93 | $3.20 | 153,794,945.0 | -2.41% |
| 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% |
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% |
0.14%
1.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):