Stockscreener 앱 받기
67.59
1.67%
1.11
시간 외 거래:
67.00
-0.59
-0.87%
Carrier Global Corp 주식 (CARR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $68.06 | $66.35 | $1.71 | 7,189,992.0 | +1.67% |
| 2025-08-26 | $66.56 | $65.25 | $1.31 | 5,908,375.0 | +0.73% |
| 2025-08-25 | $67.75 | $65.96 | $1.79 | 4,200,780.0 | -2.58% |
| 2025-08-22 | $67.98 | $65.05 | $2.93 | 5,521,130.0 | +4.21% |
| 2025-08-21 | $66.70 | $64.91 | $1.80 | 8,794,560.0 | -2.74% |
| 2025-08-20 | $67.19 | $66.41 | $0.785 | 5,478,052.0 | -0.21% |
| 2025-08-19 | $67.81 | $66.07 | $1.74 | 5,419,929.0 | +0.74% |
| 2025-08-18 | $66.57 | $65.30 | $1.27 | 3,659,989.0 | +1.67% |
| 2025-08-15 | $66.21 | $65.33 | $0.88 | 2,967,535.0 | -0.55% |
| 2025-08-14 | $66.63 | $65.49 | $1.14 | 3,742,456.0 | -1.92% |
| 2025-08-13 | $67.22 | $65.50 | $1.72 | 3,761,012.0 | +2.01% |
| 2025-08-12 | $66.13 | $65.01 | $1.12 | 2,988,907.0 | +1.31% |
| 2025-08-11 | $65.94 | $64.54 | $1.40 | 5,172,046.0 | -1.74% |
| 2025-08-08 | $66.89 | $65.96 | $0.9275 | 3,319,960.0 | -0.50% |
| 2025-08-07 | $67.00 | $66.10 | $0.9015 | 4,024,099.0 | +0.38% |
| 2025-08-06 | $66.56 | $65.64 | $0.92 | 3,578,329.0 | -0.41% |
| 2025-08-05 | $66.89 | $65.75 | $1.14 | 3,657,841.0 | -0.24% |
| 2025-08-04 | $67.35 | $66.16 | $1.19 | 4,833,049.0 | -0.57% |
| 2025-08-01 | $68.00 | $66.44 | $1.56 | 5,450,312.0 | -2.48% |
| 2025-07-31 | $69.61 | $68.00 | $1.61 | 7,639,750.0 | +0.62% |
| 2025-07-30 | $71.46 | $67.74 | $3.72 | 10,063,475.0 | -4.84% |
| 2025-07-29 | $74.74 | $70.99 | $3.75 | 13,095,188.0 | -10.61% |
Carrier Global Corp 주식 (CARR) 연도별 가격 이력
이 심층 분석에서는 Carrier Global Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CARR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carrier Global Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carrier Global Corp 주식 (CARR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $68.06 | $64.54 | $3.52 | 96,858,345.0 | -1.50% |
| 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 주식 (CARR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CARR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.75%
0.47%
자본화:
|
볼륨(24시간):