Holen Sie sich die Stockscreener-App
73.90
2.07%
1.50
Handel nachbörslich:
74.62
0.72
+0.97%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $74.11 | $72.43 | $1.68 | 3,322,539.0 | +2.07% |
| 2024-11-04 | $73.60 | $72.31 | $1.29 | 3,059,684.0 | -0.26% |
| 2024-11-01 | $73.85 | $72.49 | $1.36 | 3,293,006.0 | -0.18% |
| 2024-10-31 | $73.79 | $72.70 | $1.09 | 3,668,382.0 | -1.20% |
| 2024-10-30 | $74.75 | $73.42 | $1.33 | 4,105,781.0 | -1.34% |
| 2024-10-29 | $74.98 | $73.98 | $1.00 | 3,641,308.0 | -1.40% |
| 2024-10-28 | $75.89 | $73.50 | $2.39 | 4,640,438.0 | +2.63% |
| 2024-10-25 | $73.83 | $72.54 | $1.29 | 5,144,971.0 | +1.12% |
| 2024-10-24 | $75.92 | $72.75 | $3.17 | 10,334,821.0 | -8.82% |
| 2024-10-23 | $81.07 | $79.73 | $1.34 | 4,130,992.0 | -0.25% |
| 2024-10-22 | $81.30 | $79.91 | $1.39 | 3,175,104.0 | -1.51% |
| 2024-10-21 | $82.18 | $81.01 | $1.17 | 2,313,756.0 | -0.21% |
| 2024-10-18 | $81.99 | $81.21 | $0.78 | 2,217,962.0 | +0.14% |
| 2024-10-17 | $82.42 | $81.27 | $1.15 | 2,449,335.0 | +0.48% |
| 2024-10-16 | $81.69 | $80.88 | $0.805 | 3,274,577.0 | -0.69% |
| 2024-10-15 | $83.32 | $81.51 | $1.81 | 2,871,653.0 | -1.28% |
| 2024-10-14 | $82.95 | $81.54 | $1.41 | 2,580,470.0 | +1.30% |
| 2024-10-11 | $81.98 | $80.22 | $1.76 | 3,206,033.0 | +1.47% |
| 2024-10-10 | $81.32 | $80.31 | $1.01 | 2,886,315.0 | -2.01% |
| 2024-10-09 | $82.16 | $80.58 | $1.58 | 3,391,190.0 | +1.53% |
| 2024-10-08 | $81.27 | $80.52 | $0.75 | 2,054,240.0 | +0.52% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $74.11 | $72.31 | $1.80 | 12,997,768.0 | +1.62% |
| 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% |
Carrier Global Corp-Aktien (CARR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $45.22 | $40.83 | $4.39 | 69,914,136.0 | -6.93% |
| 2022-11 | $44.89 | $37.94 | $6.95 | 79,898,330.0 | +11.47% |
| 2022-10 | $39.99 | $33.10 | $6.89 | 113,279,238.0 | +11.81% |
| 2022-09 | $42.76 | $34.95 | $7.81 | 87,909,346.0 | -9.10% |
| 2022-08 | $44.60 | $38.96 | $5.64 | 99,236,268.0 | -3.48% |
| 2022-07 | $40.62 | $34.69 | $5.94 | 73,627,869.0 | +13.66% |
| 2022-06 | $40.15 | $34.12 | $6.03 | 99,884,717.0 | -9.29% |
| 2022-05 | $40.73 | $36.91 | $3.82 | 123,913,778.0 | +2.72% |
| 2022-04 | $46.41 | $36.23 | $10.18 | 92,627,036.0 | -16.57% |
| 2022-03 | $48.48 | $42.84 | $5.64 | 112,383,005.0 | +2.21% |
| 2022-02 | $48.19 | $42.45 | $5.74 | 107,483,541.0 | -5.87% |
| 2022-01 | $54.64 | $45.31 | $9.33 | 91,475,076.0 | -12.09% |
0.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):