49,000€
2,08%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 49,50 | 50,40 | 49,10 | 49,70 | 0,81% | - |
| 20.02.2025 | 49,70 | 51,25 | 49,30 | 49,30 | -0,80% | - |
| 19.02.2025 | 49,40 | 50,30 | 49,10 | 49,70 | 0,20% | - |
| 18.02.2025 | 50,50 | 51,25 | 48,40 | 49,60 | -2,27% | - |
| 17.02.2025 | 50,25 | 50,75 | 50,25 | 50,75 | 1,00% | - |
| 14.02.2025 | 49,20 | 50,75 | 48,50 | 50,25 | 1,52% | - |
| 13.02.2025 | 49,70 | 50,40 | 48,90 | 49,50 | -0,60% | - |
| 12.02.2025 | 51,00 | 51,25 | 49,30 | 49,80 | -2,83% | - |
| 11.02.2025 | 50,75 | 51,25 | 50,05 | 51,25 | 0,99% | - |
| 10.02.2025 | 48,90 | 50,75 | 48,30 | 50,75 | 4,00% | - |
| 07.02.2025 | 48,40 | 49,00 | 48,10 | 48,80 | 0,62% | - |
| 06.02.2025 | 48,60 | 50,00 | 48,30 | 48,50 | -0,41% | - |
| 05.02.2025 | 49,10 | 49,50 | 48,20 | 48,70 | -1,42% | - |
| 04.02.2025 | 50,75 | 51,25 | 49,20 | 49,40 | -2,66% | - |
| 03.02.2025 | 51,50 | 52,00 | 49,10 | 50,75 | -1,93% | - |
| 31.01.2025 | 52,50 | 53,25 | 51,75 | 51,75 | -0,96% | - |
| 30.01.2025 | 51,00 | 52,75 | 50,75 | 52,25 | 1,95% | - |
| 29.01.2025 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 28.01.2025 | 52,25 | 53,25 | 51,25 | 51,75 | -0,96% | - |
| 27.01.2025 | 51,25 | 52,25 | 50,05 | 52,25 | 0,97% | - |
| 24.01.2025 | 52,00 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 23.01.2025 | 52,75 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 22.01.2025 | 52,50 | 52,75 | 51,25 | 52,75 | 0,00% | - |
| 21.01.2025 | 51,75 | 53,25 | 51,75 | 52,75 | 1,93% | - |
| 20.01.2025 | 51,75 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 17.01.2025 | 52,00 | 53,00 | 51,25 | 52,25 | 0,00% | - |
| 16.01.2025 | 52,00 | 52,50 | 51,25 | 52,25 | 0,00% | - |
| 15.01.2025 | 51,75 | 53,25 | 51,25 | 52,25 | 0,97% | - |
| 14.01.2025 | 51,50 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 13.01.2025 | 50,50 | 52,25 | 49,95 | 51,75 | 1,97% | - |
| 10.01.2025 | 49,40 | 50,75 | 49,00 | 50,75 | 2,53% | - |
| 09.01.2025 | 49,20 | 49,50 | 49,20 | 49,50 | 0,00% | - |
| 08.01.2025 | 49,90 | 50,75 | 48,90 | 49,50 | -1,79% | - |
| 07.01.2025 | 52,75 | 53,25 | 50,05 | 50,40 | -4,45% | - |
| 06.01.2025 | 52,50 | 54,75 | 52,50 | 52,75 | 0,00% | - |
| 03.01.2025 | 52,00 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 02.01.2025 | 52,00 | 54,25 | 52,00 | 52,25 | 0,00% | - |
| 30.12.2024 | 52,00 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 27.12.2024 | 53,50 | 53,75 | 52,25 | 52,25 | -1,88% | - |
| 23.12.2024 | 53,00 | 53,75 | 51,75 | 53,25 | 0,00% | - |
| 20.12.2024 | 52,50 | 53,75 | 51,75 | 53,25 | 0,95% | - |
| 19.12.2024 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 18.12.2024 | 54,00 | 54,50 | 53,25 | 53,25 | -1,84% | - |
| 17.12.2024 | 53,00 | 55,25 | 53,00 | 54,25 | 1,88% | - |
| 16.12.2024 | 53,25 | 54,75 | 52,50 | 53,25 | 0,00% | - |
| 13.12.2024 | 52,50 | 53,75 | 51,75 | 53,25 | 0,95% | - |
| 12.12.2024 | 51,75 | 53,25 | 51,25 | 52,75 | 1,93% | - |
| 11.12.2024 | 52,00 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 10.12.2024 | 51,00 | 52,75 | 51,00 | 52,25 | 1,95% | - |
| 09.12.2024 | 51,50 | 53,50 | 50,15 | 51,25 | -0,97% | - |
| 06.12.2024 | 52,50 | 53,25 | 51,75 | 51,75 | -1,90% | - |
| 05.12.2024 | 54,00 | 54,25 | 52,25 | 52,75 | -2,76% | - |
| 04.12.2024 | 53,50 | 54,25 | 52,75 | 54,25 | 0,93% | - |
| 03.12.2024 | 54,00 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 02.12.2024 | 51,50 | 54,75 | 51,50 | 54,25 | 8,39% | - |
| 29.11.2024 | 52,25 | 52,50 | 50,05 | 50,05 | -4,21% | - |
| 28.11.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 0,00% | - |
| 27.11.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 26.11.2024 | 52,50 | 52,75 | 51,50 | 52,25 | -0,95% | - |
| 25.11.2024 | 51,00 | 52,75 | 50,75 | 52,75 | 1,93% | - |
| 22.11.2024 | 49,80 | 52,25 | 49,80 | 51,75 | 3,60% | - |
| 21.11.2024 | 48,00 | 50,40 | 48,00 | 49,95 | 3,42% | - |
| 20.11.2024 | 49,30 | 49,50 | 48,00 | 48,30 | -1,63% | - |
| 19.11.2024 | 49,40 | 49,60 | 48,50 | 49,10 | -0,41% | - |
| 18.11.2024 | 50,15 | 50,20 | 48,90 | 49,30 | -1,99% | - |
| 15.11.2024 | 50,00 | 51,25 | 49,50 | 50,30 | -0,89% | - |
| 14.11.2024 | 50,50 | 51,75 | 50,25 | 50,75 | 0,00% | - |
| 13.11.2024 | 49,00 | 51,75 | 49,00 | 50,75 | 2,73% | - |
| 12.11.2024 | 49,20 | 51,25 | 49,10 | 49,40 | 0,00% | - |
| 11.11.2024 | 46,80 | 49,60 | 46,80 | 49,40 | 5,11% | - |
| 08.11.2024 | 48,20 | 48,70 | 46,80 | 47,00 | -2,89% | - |
| 07.11.2024 | 49,00 | 49,75 | 48,20 | 48,40 | -1,22% | - |
| 06.11.2024 | 51,25 | 52,25 | 48,40 | 49,00 | -0,81% | - |
| 05.11.2024 | 49,40 | 49,95 | 48,50 | 49,40 | 0,00% | - |
| 04.11.2024 | 49,60 | 50,40 | 49,00 | 49,40 | -1,00% | - |
| 01.11.2024 | 50,00 | 51,40 | 49,10 | 49,90 | -2,16% | - |
| 31.10.2024 | 51,00 | 51,50 | 49,20 | 51,00 | -0,29% | - |
| 30.10.2024 | 51,75 | 52,75 | 50,75 | 51,15 | -0,68% | - |
| 29.10.2024 | 52,25 | 53,25 | 50,80 | 51,50 | -2,83% | - |
| 28.10.2024 | 53,25 | 53,75 | 51,75 | 53,00 | 0,47% | - |
| 25.10.2024 | 60,75 | 62,25 | 52,75 | 52,75 | -13,17% | - |
| 24.10.2024 | 60,50 | 61,75 | 60,50 | 60,75 | 0,00% | - |
| 23.10.2024 | 61,00 | 62,25 | 60,75 | 60,75 | -1,62% | - |
| 22.10.2024 | 62,00 | 63,00 | 61,25 | 61,75 | -0,80% | - |
| 21.10.2024 | 62,25 | 62,75 | 61,25 | 62,25 | 0,00% | - |
| 18.10.2024 | 61,75 | 62,75 | 61,25 | 62,25 | 0,81% | - |
| 17.10.2024 | 61,75 | 62,75 | 60,75 | 61,75 | 0,00% | - |
| 16.10.2024 | 60,50 | 63,25 | 60,50 | 61,75 | 1,65% | - |
| 15.10.2024 | 58,50 | 61,25 | 58,25 | 60,75 | 3,40% | - |
| 14.10.2024 | 56,50 | 59,25 | 56,25 | 58,75 | 3,52% | - |
| 11.10.2024 | 55,00 | 56,75 | 55,00 | 56,75 | 2,71% | - |
| 10.10.2024 | 55,25 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 09.10.2024 | 55,75 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 08.10.2024 | 55,25 | 56,25 | 54,75 | 55,75 | 0,00% | - |
| 07.10.2024 | 59,00 | 59,25 | 54,75 | 55,75 | -5,91% | - |
| 04.10.2024 | 59,00 | 60,00 | 58,75 | 59,25 | 0,42% | - |
| 03.10.2024 | 58,00 | 59,00 | 56,75 | 59,00 | 1,29% | - |
| 02.10.2024 | 59,00 | 59,75 | 58,25 | 58,25 | -2,51% | - |
| 01.10.2024 | 58,00 | 59,75 | 57,25 | 59,75 | 2,58% | - |
| 30.09.2024 | 59,75 | 60,25 | 58,25 | 58,25 | -2,51% | - |