Stockscreener 앱 받기
54.28
0.31%
0.1311
Carrier Global Corp 주식 (CARR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $54.87 | $54.19 | $0.68 | 420,468.0 | +0.33% |
| 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% |
| 2025-11-25 | $54.19 | $52.13 | $2.05 | 11,506,537.0 | +4.25% |
| 2025-11-24 | $53.08 | $51.64 | $1.44 | 9,313,032.0 | -1.26% |
| 2025-11-21 | $52.72 | $50.57 | $2.15 | 12,672,277.0 | +4.07% |
| 2025-11-20 | $51.99 | $50.30 | $1.69 | 6,398,554.0 | -1.74% |
| 2025-11-19 | $52.42 | $51.03 | $1.39 | 6,653,079.0 | -1.46% |
| 2025-11-18 | $53.25 | $51.95 | $1.30 | 6,504,450.0 | -2.11% |
| 2025-11-17 | $54.20 | $52.95 | $1.25 | 5,755,854.0 | -1.79% |
| 2025-11-14 | $54.89 | $53.96 | $0.9278 | 6,030,463.0 | -1.92% |
| 2025-11-13 | $57.11 | $55.03 | $2.08 | 5,356,347.0 | -1.48% |
| 2025-11-12 | $57.75 | $54.99 | $2.76 | 7,253,237.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $55.13 | $52.02 | $3.11 | 89,860,205.0 | -1.00% |
| 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 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% |
0.91%
0.41%
자본화:
|
볼륨(24시간):