Holen Sie sich die Stockscreener-App
65.40
0.55%
-0.36
Handel nachbörslich:
65.40
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $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% |
| 2025-07-28 | $81.09 | $80.02 | $1.07 | 7,125,918.0 | -0.68% |
| 2025-07-25 | $80.81 | $79.51 | $1.30 | 3,398,999.0 | +1.62% |
| 2025-07-24 | $80.65 | $79.44 | $1.21 | 3,574,370.0 | -0.21% |
| 2025-07-23 | $79.88 | $79.36 | $0.52 | 2,521,415.0 | +4.17% |
| 2025-07-22 | $76.52 | $75.44 | $1.08 | 3,394,647.0 | +0.59% |
| 2025-07-21 | $76.96 | $75.96 | $1.00 | 4,392,361.0 | -0.86% |
| 2025-07-18 | $77.26 | $76.41 | $0.85 | 5,031,162.0 | -0.39% |
| 2025-07-17 | $77.00 | $75.14 | $1.86 | 2,777,925.0 | +1.99% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $68.00 | $64.54 | $3.46 | 46,463,081.0 | -4.69% |
| 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% |
1.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):