79.61
price up icon4.17%   3.19
after-market Handel nachbörslich: 79.00 -0.61 -0.77%
loading

Carrier Global Corp-Aktien (CARR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-07-16 $75.64 $74.08 $1.56 4,422,526.0 +0.07%
2025-07-15 $76.66 $75.36 $1.30 3,194,808.0 -1.61%
2025-07-14 $76.78 $75.99 $0.785 2,566,120.0 -0.01%
2025-07-11 $76.91 $75.76 $1.14 3,785,622.0 -0.20%
2025-07-10 $77.28 $75.50 $1.78 3,461,636.0 +1.16%
2025-07-09 $76.02 $74.75 $1.27 4,119,221.0 +1.32%
2025-07-08 $75.41 $74.36 $1.05 4,506,429.0 +0.35%
2025-07-07 $75.72 $74.28 $1.44 2,830,875.0 -1.34%
2025-07-03 $75.83 $75.25 $0.58 1,423,316.0 +0.52%
2025-07-02 $75.32 $74.04 $1.28 3,606,490.0 +1.29%
2025-07-01 $74.88 $72.31 $2.56 5,148,072.0 +1.52%
2025-06-30 $73.73 $72.99 $0.74 4,623,017.0 -0.65%
2025-06-27 $74.27 $73.02 $1.25 6,123,629.0 +1.49%
2025-06-26 $73.31 $72.19 $1.12 3,934,454.0 +0.22%
2025-06-25 $72.69 $72.00 $0.69 3,343,967.0 -0.04%
2025-06-24 $72.54 $71.79 $0.75 3,645,934.0 +0.95%

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
2025-07 $79.88 $72.31 $7.57 59,704,040.0 +8.77%
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%
building_products_equipment JCI
$110.13
price up icon 1.69%
building_products_equipment TT
$459.35
price up icon 2.61%
building_products_equipment LII
$660.80
price up icon 6.59%
building_products_equipment CSL
$424.46
price up icon 1.35%
$134.72
price up icon 2.97%
Kapitalisierung:     |  Volumen (24h):