Holen Sie sich die Stockscreener-App
56.66
2.48%
-1.44
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $59.26 | $56.57 | $2.69 | 5,623,545.0 | -2.48% |
| 2025-10-09 | $60.49 | $57.66 | $2.83 | 6,197,897.0 | -2.84% |
| 2025-10-08 | $60.52 | $58.61 | $1.91 | 8,456,094.0 | +1.05% |
| 2025-10-07 | $60.09 | $59.03 | $1.06 | 5,700,199.0 | -1.05% |
| 2025-10-06 | $60.77 | $59.55 | $1.22 | 5,080,984.0 | +0.27% |
| 2025-10-03 | $59.95 | $58.70 | $1.25 | 5,609,093.0 | +1.27% |
| 2025-10-02 | $60.06 | $58.73 | $1.33 | 3,827,604.0 | -0.94% |
| 2025-10-01 | $59.81 | $59.20 | $0.61 | 3,591,142.0 | -0.40% |
| 2025-09-30 | $59.81 | $58.94 | $0.87 | 6,124,325.0 | +0.96% |
| 2025-09-29 | $59.64 | $58.75 | $0.89 | 4,725,775.0 | +0.49% |
| 2025-09-26 | $59.28 | $58.59 | $0.69 | 6,087,376.0 | +0.15% |
| 2025-09-25 | $59.27 | $58.32 | $0.955 | 4,818,039.0 | -0.41% |
| 2025-09-24 | $60.05 | $58.96 | $1.09 | 4,107,536.0 | -1.26% |
| 2025-09-23 | $60.81 | $59.44 | $1.38 | 5,199,512.0 | -0.95% |
| 2025-09-22 | $60.47 | $59.66 | $0.81 | 4,208,203.0 | -0.13% |
| 2025-09-19 | $61.28 | $60.36 | $0.92 | 5,732,322.0 | -1.16% |
| 2025-09-18 | $61.69 | $60.71 | $0.98 | 4,700,429.0 | +0.63% |
| 2025-09-17 | $62.38 | $60.23 | $2.15 | 7,077,181.0 | -0.34% |
| 2025-09-16 | $61.90 | $60.87 | $1.03 | 5,180,292.0 | -0.51% |
| 2025-09-15 | $62.00 | $60.68 | $1.32 | 6,924,066.0 | -0.70% |
| 2025-09-12 | $62.53 | $61.38 | $1.15 | 5,224,318.0 | -1.01% |
| 2025-09-11 | $63.26 | $61.65 | $1.61 | 7,588,140.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $60.77 | $56.57 | $4.20 | 49,710,103.0 | -5.09% |
| 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% |
2.05%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):