Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Carrier Global Corporation | CARR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
53,67 | 53,64 | 55,27 | 55,14 | 53,62 |
CARR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 54,60 | 55,39 | 53,33 | 53,83 | 3.843.648 | 0,90 | 1,65% |
1 Monat | 57,26 | 58,58 | 53,33 | 56,14 | 3.868.902 | -1,76 | -3,07% |
3 Monate | 55,90 | 60,87 | 53,13 | 56,19 | 5.188.939 | -0,40 | -0,72% |
6 Monate | 48,40 | 60,87 | 45,68 | 54,73 | 4.549.793 | 7,10 | 14,67% |
1 Jahr | 45,37 | 60,87 | 40,28 | 52,07 | 4.982.448 | 10,13 | 22,33% |
3 Jahre | 43,36 | 60,87 | 33,10 | 47,48 | 4.684.319 | 12,14 | 28,00% |
5 Jahre | 17,06 | 60,87 | 12,26 | 40,66 | 5.321.680 | 38,44 | 225,32% |
CARR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
23 Apr 2024 | 53,62 | 0,09 | 0,17% | 53,82 | 54,505 | 53,50 | 6.856.016 |
20 Apr 2024 | 53,53 | 0,15 | 0,28% | 53,58 | 54,17 | 53,33 | 3.576.716 |
19 Apr 2024 | 53,38 | -0,87 | -1,60% | 54,59 | 54,82 | 53,35 | 3.075.416 |
18 Apr 2024 | 54,25 | -0,51 | -0,93% | 55,05 | 55,39 | 53,75 | 2.661.653 |
17 Apr 2024 | 54,76 | -0,70 | -1,26% | 55,22 | 55,29 | 54,155 | 3.170.061 |
16 Apr 2024 | 55,46 | -1,38 | -2,43% | 57,30 | 57,695 | 55,34 | 3.424.444 |
13 Apr 2024 | 56,84 | 0,22 | 0,39% | 55,99 | 56,925 | 55,96 | 5.654.099 |
12 Apr 2024 | 56,62 | -0,27 | -0,47% | 57,07 | 57,07 | 56,13 | 2.949.768 |
11 Apr 2024 | 56,89 | -1,22 | -2,10% | 57,00 | 57,455 | 56,40 | 3.117.746 |
10 Apr 2024 | 58,11 | 0,27 | 0,47% | 58,14 | 58,29 | 57,12 | 2.954.365 |
09 Apr 2024 | 57,84 | 1,40 | 2,48% | 56,81 | 57,96 | 56,80 | 4.273.126 |
06 Apr 2024 | 56,44 | 0,59 | 1,06% | 56,25 | 57,0235 | 55,82 | 4.730.965 |
05 Apr 2024 | 55,85 | -1,09 | -1,91% | 57,50 | 57,83 | 55,68 | 5.986.889 |
04 Apr 2024 | 56,94 | 0,14 | 0,25% | 56,71 | 57,55 | 56,54 | 3.397.110 |
03 Apr 2024 | 56,80 | -0,60 | -1,05% | 57,58 | 57,62 | 56,78 | 4.128.715 |
02 Apr 2024 | 57,40 | -0,73 | -1,26% | 58,12 | 58,58 | 57,32 | 4.747.694 |
28 Mär 2024 | 58,13 | 0,45 | 0,78% | 57,70 | 58,23 | 57,50 | 2.819.604 |
27 Mär 2024 | 57,68 | 0,14 | 0,24% | 57,93 | 57,99 | 57,02 | 2.738.153 |
26 Mär 2024 | 57,54 | 0,17 | 0,30% | 57,26 | 57,75 | 57,18 | 3.645.065 |
25 Mär 2024 | 57,37 | -0,49 | -0,85% | 57,74 | 57,98 | 57,13 | 3.462.660 |