Holen Sie sich die Stockscreener-App
64.89
2.77%
1.75
Handel nachbörslich:
64.94
0.05
+0.08%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $65.15 | $63.71 | $1.44 | 5,734,047.0 | +2.77% |
| 2026-05-22 | $63.95 | $61.91 | $2.04 | 4,845,892.0 | +1.54% |
| 2026-05-21 | $63.35 | $61.12 | $2.23 | 11,117,195.0 | -2.22% |
| 2026-05-20 | $63.89 | $61.23 | $2.66 | 5,314,276.0 | +3.50% |
| 2026-05-19 | $63.98 | $61.38 | $2.60 | 7,208,533.0 | -4.76% |
| 2026-05-18 | $64.85 | $63.46 | $1.39 | 5,462,089.0 | -0.25% |
| 2026-05-15 | $66.10 | $64.40 | $1.70 | 4,098,929.0 | -3.09% |
| 2026-05-14 | $67.06 | $65.35 | $1.72 | 3,822,738.0 | +1.77% |
| 2026-05-13 | $66.20 | $65.00 | $1.20 | 3,658,695.0 | +0.02% |
| 2026-05-12 | $65.99 | $64.74 | $1.25 | 3,903,684.0 | -0.49% |
| 2026-05-11 | $67.00 | $65.64 | $1.36 | 5,310,458.0 | -1.42% |
| 2026-05-08 | $68.39 | $66.50 | $1.89 | 4,981,523.0 | -0.58% |
| 2026-05-07 | $68.65 | $66.45 | $2.20 | 7,626,956.0 | -1.00% |
| 2026-05-06 | $68.48 | $65.85 | $2.63 | 7,659,888.0 | +5.80% |
| 2026-05-05 | $66.62 | $64.08 | $2.54 | 6,926,074.0 | -2.60% |
| 2026-05-04 | $67.62 | $65.12 | $2.50 | 4,927,805.0 | -2.56% |
| 2026-05-01 | $68.50 | $66.51 | $1.98 | 7,348,319.0 | +0.67% |
| 2026-04-30 | $69.04 | $63.67 | $5.37 | 15,772,244.0 | +8.79% |
| 2026-04-29 | $63.76 | $61.00 | $2.76 | 8,938,577.0 | -0.42% |
| 2026-04-28 | $62.30 | $61.03 | $1.27 | 6,536,861.0 | +0.15% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $68.65 | $61.12 | $7.53 | 105,681,148.0 | -3.39% |
| 2026-04 | $69.04 | $54.65 | $14.39 | 147,040,404.0 | +19.29% |
| 2026-03 | $64.10 | $53.77 | $10.33 | 152,399,432.0 | -12.56% |
| 2026-02 | $68.33 | $59.33 | $9.00 | 148,540,266.0 | +8.09% |
| 2026-01 | $60.03 | $50.24 | $9.79 | 159,528,022.0 | +12.76% |
Carrier Global Corp-Aktien (CARR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $55.13 | $51.93 | $3.20 | 161,439,541.0 | -2.64% |
| 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-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% |
1.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):