Carrier Global Corp. CARR
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$54,83-0,03 (-0,05 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54,86 | -0,94 % | $55,55 | $55,75 | $54,75 | 6,44M |
| 2026-09-29 | $55,38 | -0,88 % | $55,89 | $56,07 | $55,10 | 6,39M |
| 2026-09-28 | $55,87 | -0,89 % | $56,04 | $56,25 | $54,64 | 5,60M |
| 2026-09-25 | $56,37 | +2,73 % | $55,22 | $56,79 | $55,10 | 7,08M |
| 2026-09-24 | $54,87 | -0,42 % | $54,75 | $55,21 | $54,40 | 5,05M |
| 2026-09-23 | $55,10 | -0,29 % | $54,81 | $55,74 | $54,74 | 5,31M |
| 2026-09-22 | $55,26 | +1,17 % | $55,18 | $55,58 | $54,85 | 8,22M |
| 2026-09-21 | $54,62 | +1,37 % | $54,46 | $54,91 | $53,90 | 6,88M |
| 2026-09-18 | $53,88 | -0,94 % | $54,63 | $54,86 | $52,96 | 21,42M |
| 2026-09-17 | $54,39 | +0,24 % | $55,55 | $55,99 | $53,76 | 6,15M |
| 2026-09-16 | $54,26 | -2,30 % | $56,00 | $56,62 | $53,73 | 8,23M |
| 2026-09-15 | $55,54 | -3,00 % | $57,61 | $58,19 | $54,78 | 13,27M |
| 2026-09-14 | $57,26 | -0,35 % | $55,64 | $57,40 | $55,38 | 5,47M |
| 2026-09-11 | $57,46 | +1,45 % | $57,33 | $58,29 | $57,20 | 6,13M |
| 2026-09-10 | $56,64 | -2,26 % | $57,01 | $57,32 | $55,97 | 7,14M |
| 2026-09-09 | $57,95 | -1,96 % | $58,99 | $59,73 | $57,90 | 4,65M |
| 2026-09-08 | $59,11 | -1,00 % | $59,97 | $60,36 | $59,08 | 4,90M |
| 2026-09-04 | $59,71 | +1,07 % | $58,60 | $59,72 | $58,17 | 4,35M |
| 2026-09-03 | $59,08 | +2,61 % | $57,91 | $59,16 | $57,17 | 4,86M |
| 2026-09-02 | $57,58 | +0,58 % | $57,26 | $57,82 | $56,44 | 4,82M |
| 2026-09-01 | $57,25 | -1,67 % | $57,90 | $58,29 | $57,20 | 4,85M |
| 2026-08-31 | $58,22 | -0,97 % | $58,46 | $58,60 | $58,03 | 5,35M |
| 2026-08-28 | $58,79 | -0,08 % | $59,03 | $59,15 | $57,60 | 6,05M |
| 2026-08-27 | $58,84 | +0,17 % | $58,75 | $59,17 | $57,99 | 5,73M |
| 2026-08-26 | $58,74 | +0,38 % | $59,03 | $59,55 | $58,35 | 8,38M |
| 2026-08-25 | $58,52 | -2,42 % | $60,93 | $61,03 | $58,22 | 6,61M |
| 2026-08-24 | $59,97 | -0,66 % | $60,43 | $60,75 | $59,62 | 3,96M |
| 2026-08-21 | $60,37 | +0,37 % | $60,86 | $61,24 | $60,10 | 5,08M |
| 2026-08-20 | $60,15 | -1,72 % | $60,22 | $61,11 | $59,90 | 4,63M |
| 2026-08-19 | $61,20 | -0,36 % | $62,14 | $62,41 | $60,76 | 4,09M |
| 2026-08-18 | $61,42 | -1,82 % | $61,99 | $62,13 | $60,95 | 5,37M |
| 2026-08-17 | $62,56 | -0,35 % | $62,57 | $63,04 | $62,26 | 5,35M |
| 2026-08-14 | $62,78 | -0,90 % | $63,07 | $63,96 | $62,61 | 3,15M |
| 2026-08-13 | $63,35 | +0,43 % | $63,28 | $63,73 | $62,53 | 3,58M |
| 2026-08-12 | $63,08 | -0,85 % | $64,63 | $64,73 | $62,89 | 5,02M |
| 2026-08-11 | $63,62 | +0,28 % | $63,82 | $64,49 | $63,02 | 4,88M |
| 2026-08-10 | $63,44 | -0,89 % | $63,94 | $64,72 | $63,30 | 5,72M |
| 2026-08-07 | $64,01 | +0,08 % | $63,88 | $64,67 | $63,40 | 5,06M |
| 2026-08-06 | $63,96 | -2,25 % | $65,39 | $66,13 | $63,87 | 4,85M |
| 2026-08-05 | $65,43 | -0,40 % | $65,25 | $66,04 | $64,97 | 5,66M |
| 2026-08-04 | $65,69 | +3,99 % | $63,69 | $66,14 | $63,06 | 6,95M |
| 2026-08-03 | $63,17 | +2,20 % | $62,48 | $63,27 | $62,23 | 5,79M |
| 2026-07-31 | $61,81 | +0,68 % | $62,31 | $62,69 | $61,11 | 8,66M |
| 2026-07-30 | $61,39 | +2,45 % | $61,00 | $61,42 | $59,07 | 11,64M |
| 2026-07-29 | $59,92 | -5,13 % | $62,29 | $62,72 | $59,62 | 16,63M |
| 2026-07-28 | $63,16 | -8,90 % | $67,52 | $68,30 | $62,42 | 16,36M |
| 2026-07-27 | $69,33 | +0,65 % | $69,30 | $69,86 | $68,05 | 7,06M |
| 2026-07-24 | $68,88 | -0,39 % | $68,75 | $69,51 | $67,84 | 5,71M |
| 2026-07-23 | $69,15 | +1,54 % | $68,13 | $69,39 | $67,76 | 5,83M |
| 2026-07-22 | $68,10 | +2,11 % | $66,59 | $68,28 | $66,59 | 5,08M |
| 2026-07-21 | $66,69 | -0,43 % | $67,15 | $67,76 | $65,84 | 9,14M |
| 2026-07-20 | $66,98 | -2,49 % | $68,84 | $69,21 | $66,84 | 5,71M |
| 2026-07-17 | $68,69 | -0,94 % | $67,97 | $69,60 | $67,48 | 5,17M |
| 2026-07-16 | $69,34 | +0,87 % | $67,87 | $69,64 | $67,56 | 6,12M |
| 2026-07-15 | $68,74 | -1,46 % | $70,26 | $70,27 | $67,77 | 5,08M |
| 2026-07-14 | $69,76 | +1,68 % | $70,18 | $70,90 | $68,92 | 5,29M |
| 2026-07-13 | $68,61 | -1,05 % | $69,07 | $69,89 | $68,32 | 3,78M |
| 2026-07-10 | $69,34 | +2,26 % | $68,24 | $70,40 | $67,82 | 5,64M |
| 2026-07-09 | $67,81 | +1,60 % | $67,73 | $68,43 | $67,33 | 4,85M |
| 2026-07-08 | $66,74 | -2,81 % | $67,60 | $68,61 | $65,77 | 6,80M |
| 2026-07-07 | $68,67 | -2,04 % | $69,72 | $70,00 | $67,59 | 5,08M |
| 2026-07-06 | $70,10 | +0,04 % | $70,60 | $70,75 | $69,15 | 5,48M |
| 2026-07-02 | $70,07 | -2,78 % | $72,39 | $72,61 | $69,36 | 6,16M |
| 2026-07-01 | $72,07 | -1,75 % | $73,01 | $73,76 | $71,36 | 3,94M |
| 2026-06-30 | $73,35 | -0,11 % | $74,03 | $74,68 | $73,12 | 5,60M |
| 2026-06-29 | $73,43 | -0,22 % | $73,24 | $74,11 | $72,73 | 4,46M |
| 2026-06-26 | $73,59 | -3,17 % | $74,95 | $75,14 | $73,11 | 8,20M |
| 2026-06-25 | $76,00 | +2,62 % | $74,95 | $76,76 | $74,66 | 5,51M |
| 2026-06-24 | $74,06 | +4,68 % | $71,69 | $74,40 | $71,60 | 5,92M |
| 2026-06-23 | $70,75 | -1,53 % | $70,20 | $71,76 | $70,18 | 5,39M |
| 2026-06-22 | $71,85 | +0,06 % | $72,00 | $72,41 | $71,24 | 4,97M |
| 2026-06-18 | $71,81 | +3,34 % | $71,82 | $72,89 | $71,02 | 7,95M |
| 2026-06-17 | $69,49 | -2,33 % | $71,14 | $72,35 | $69,34 | 5,65M |
| 2026-06-16 | $71,15 | +0,03 % | $71,44 | $72,53 | $71,10 | 4,35M |
| 2026-06-15 | $71,13 | +1,75 % | $71,53 | $72,65 | $71,10 | 5,41M |
| 2026-06-12 | $69,91 | +0,24 % | $70,11 | $70,50 | $68,74 | 4,41M |
| 2026-06-11 | $69,74 | +2,60 % | $68,71 | $70,16 | $67,50 | 6,32M |
| 2026-06-10 | $67,97 | -4,59 % | $71,40 | $71,60 | $67,82 | 7,56M |
| 2026-06-09 | $71,24 | +5,78 % | $68,06 | $71,27 | $67,92 | 10,22M |
| 2026-06-08 | $67,35 | +0,28 % | $67,20 | $68,32 | $66,56 | 5,45M |
| 2026-06-05 | $67,16 | -2,01 % | $67,66 | $67,66 | $66,43 | 6,39M |
| 2026-06-04 | $68,54 | +1,42 % | $67,86 | $68,78 | $67,62 | 5,51M |
| 2026-06-03 | $67,58 | +1,75 % | $66,10 | $68,84 | $65,62 | 6,23M |
| 2026-06-02 | $66,42 | +2,01 % | $66,87 | $69,83 | $66,31 | 8,16M |
| 2026-06-01 | $65,11 | +1,94 % | $63,05 | $65,32 | $62,67 | 8,10M |
| 2026-05-29 | $63,87 | +0,09 % | $63,51 | $65,29 | $63,06 | 10,39M |
| 2026-05-28 | $63,81 | -1,09 % | $63,51 | $64,43 | $62,32 | 11,96M |
| 2026-05-27 | $64,51 | -0,59 % | $65,48 | $66,15 | $64,37 | 6,33M |
| 2026-05-26 | $64,89 | +2,77 % | $64,04 | $65,15 | $63,71 | 5,75M |
| 2026-05-22 | $63,14 | +1,54 % | $62,60 | $63,95 | $61,92 | 4,93M |