Carter's
[WKN: 777514 | ISIN: US1462291097]
Aktienkurse
31,940$ 6,01%
Echtzeit-Aktienkurs Carter's
Bid: Ask:

Aktienkurse zur Carter's Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 29,88 33,06 29,75 31,85 5,71% 1.851.726,00
30.06.2025 30,27 30,56 29,73 30,13 0,27% 1.221.945,00
27.06.2025 30,97 31,28 29,61 30,05 -1,54% 6.685.923,00
26.06.2025 30,24 30,60 30,10 30,52 1,03% 1.142.455,00
25.06.2025 30,86 31,09 29,96 30,21 -3,02% 1.178.732,00
24.06.2025 30,59 31,40 30,36 31,15 2,60% 1.425.815,00
23.06.2025 30,55 30,55 29,36 30,36 -1,36% 1.520.156,00
20.06.2025 30,16 30,89 29,92 30,78 3,18% 1.338.978,00
18.06.2025 30,61 30,96 29,82 29,83 -2,68% 1.177.097,00
17.06.2025 31,49 31,83 30,65 30,65 -2,91% 1.165.639,00
16.06.2025 31,65 31,78 30,77 31,57 1,38% 1.864.551,00
13.06.2025 31,46 32,27 30,86 31,14 -2,44% 1.700.459,00
12.06.2025 31,87 32,12 31,26 31,92 -1,02% 1.346.829,00
11.06.2025 32,91 33,08 32,10 32,25 -1,04% 1.173.036,00
10.06.2025 32,16 33,50 32,16 32,59 2,23% 1.127.167,00
09.06.2025 32,15 32,40 31,72 31,88 0,28% 1.085.025,00
06.06.2025 31,73 32,17 31,46 31,79 1,40% 899.143,00
05.06.2025 31,14 31,94 30,96 31,35 -0,73% 1.562.216,00
04.06.2025 31,63 32,10 31,11 31,58 0,10% 1.357.960,00
03.06.2025 30,37 31,60 29,62 31,55 4,71% 1.460.427,00
02.06.2025 31,00 31,18 29,75 30,13 -3,95% 1.762.304,00
30.05.2025 31,90 32,12 31,15 31,37 -2,58% 1.867.499,00
29.05.2025 33,78 33,97 31,60 32,20 -3,88% 1.439.412,00
28.05.2025 32,36 33,89 32,26 33,50 3,27% 1.364.066,00
27.05.2025 32,34 32,46 31,41 32,44 3,35% 1.781.510,00
23.05.2025 31,11 31,79 31,07 31,39 -3,00% 1.390.575,00
22.05.2025 32,11 32,99 31,82 32,36 0,72% 1.688.791,00
21.05.2025 32,98 33,70 31,46 32,13 -12,62% 4.023.254,00
20.05.2025 36,50 37,60 36,50 36,77 1,04% 927.186,00
19.05.2025 36,61 36,91 35,84 36,39 -1,89% 886.452,00
16.05.2025 36,71 37,67 36,09 37,09 2,20% 1.371.127,00
15.05.2025 35,53 36,48 34,95 36,29 1,62% 1.890.400,00
14.05.2025 35,36 36,13 34,91 35,71 0,17% 1.122.729,00
13.05.2025 36,05 36,46 35,17 35,65 -0,59% 1.556.705,00
12.05.2025 36,63 38,40 35,49 35,86 5,01% 2.344.111,00
09.05.2025 34,43 34,84 34,02 34,15 -0,81% 1.062.252,00
08.05.2025 33,25 34,98 33,10 34,43 5,07% 1.064.286,00
07.05.2025 32,97 33,46 32,42 32,77 -0,03% 1.448.504,00
06.05.2025 33,54 33,57 32,45 32,78 -3,13% 1.455.408,00
05.05.2025 34,52 34,61 33,63 33,84 -3,20% 2.070.007,00
02.05.2025 33,59 35,04 33,32 34,96 4,86% 1.479.360,00
01.05.2025 33,15 34,14 32,73 33,34 0,88% 1.131.875,00
30.04.2025 32,77 33,48 32,04 33,05 -2,51% 1.411.007,00
29.04.2025 32,86 34,29 32,59 33,90 3,04% 1.851.451,00
28.04.2025 33,45 34,07 32,40 32,90 -2,86% 2.398.832,00
25.04.2025 36,00 36,76 33,55 33,87 -11,40% 3.174.725,00
24.04.2025 37,65 38,50 37,10 38,23 2,58% 2.047.905,00
23.04.2025 38,12 39,19 36,89 37,27 0,98% 1.553.221,00
22.04.2025 36,23 37,16 35,88 36,91 2,64% 1.806.962,00
21.04.2025 36,13 36,13 34,91 35,96 -1,13% 1.495.782,00
17.04.2025 35,67 36,75 35,67 36,37 2,65% 1.364.065,00
16.04.2025 35,74 36,28 35,16 35,43 -1,34% 1.069.592,00
15.04.2025 36,62 37,03 35,49 35,91 -2,21% 1.388.574,00
14.04.2025 37,92 37,95 35,45 36,72 -1,24% 1.448.452,00
11.04.2025 36,62 37,72 35,92 37,18 0,81% 1.556.877,00
10.04.2025 38,32 38,59 35,31 36,88 -5,39% 1.815.523,00
09.04.2025 32,69 39,22 32,12 38,98 18,48% 3.578.405,00
08.04.2025 36,08 36,27 32,54 32,90 -8,10% 1.763.140,00
07.04.2025 36,07 37,40 34,76 35,80 -3,71% 1.750.651,00
04.04.2025 35,28 38,05 34,40 37,18 4,53% 2.399.494,00
03.04.2025 40,00 40,00 35,16 35,57 -15,55% 4.116.901,00
02.04.2025 40,67 42,18 40,60 42,12 2,58% 826.855,00
01.04.2025 40,87 41,60 40,33 41,06 0,39% 925.865,00
31.03.2025 40,03 41,21 39,95 40,90 1,09% 1.296.438,00
28.03.2025 40,69 41,32 40,12 40,46 -1,99% 1.076.616,00
27.03.2025 41,70 41,94 40,67 41,28 -1,05% 925.386,00
26.03.2025 41,70 42,08 40,96 41,72 0,02% 1.214.736,00
25.03.2025 42,65 42,65 41,05 41,71 -2,11% 1.309.983,00
24.03.2025 41,33 42,70 41,15 42,61 4,21% 1.110.101,00
21.03.2025 40,65 41,79 40,24 40,89 0,12% 7.530.287,00
20.03.2025 40,20 41,76 39,93 40,84 1,14% 1.215.630,00
19.03.2025 41,03 41,53 40,08 40,38 -1,37% 1.079.391,00
18.03.2025 41,05 41,27 39,90 40,94 -0,37% 1.526.435,00
17.03.2025 39,51 41,17 38,84 41,09 3,27% 1.965.565,00
14.03.2025 39,93 40,24 39,25 39,79 -0,23% 1.347.525,00
13.03.2025 41,27 41,50 39,48 39,88 -4,02% 1.545.510,00
12.03.2025 41,27 41,69 40,00 41,55 0,12% 1.605.771,00
11.03.2025 43,92 44,25 40,60 41,50 -5,60% 1.850.843,00
10.03.2025 40,99 44,27 40,98 43,96 5,85% 3.293.222,00
07.03.2025 40,62 41,80 40,53 41,53 1,64% 1.264.564,00
06.03.2025 41,33 41,94 39,89 40,86 -0,58% 1.413.610,00
05.03.2025 41,03 42,06 40,35 41,10 0,61% 1.320.495,00
04.03.2025 41,61 42,09 40,82 40,85 -2,78% 1.416.974,00
03.03.2025 41,82 43,48 41,27 42,02 1,82% 1.543.600,00
28.02.2025 42,11 42,27 40,76 41,27 -2,09% 1.682.648,00
27.02.2025 42,71 43,81 41,59 42,15 -0,40% 1.877.842,00
26.02.2025 43,70 44,99 41,94 42,32 -3,09% 3.120.044,00
25.02.2025 44,72 46,60 42,55 43,67 -16,12% 4.891.006,00
24.02.2025 52,42 54,58 52,06 52,06 0,02% 2.936.680,00
21.02.2025 51,75 52,50 51,37 52,05 0,35% 1.024.659,00
20.02.2025 52,26 53,66 51,69 51,87 -0,10% 926.400,00
19.02.2025 51,79 52,33 51,36 51,92 0,14% 836.119,00
18.02.2025 52,70 53,30 50,61 51,85 -2,53% 1.257.167,00
17.02.2025 53,19 53,19 53,19 53,19 0,59% -
14.02.2025 52,05 53,16 50,88 52,88 2,24% 1.093.974,00
13.02.2025 51,49 52,38 51,01 51,72 -0,15% 544.417,00
12.02.2025 51,62 52,76 51,22 51,80 -2,19% 734.181,00
11.02.2025 51,92 53,26 51,69 52,96 1,44% 759.496,00
10.02.2025 50,22 52,32 49,65 52,21 3,59% 1.272.635,00
07.02.2025 50,43 50,74 49,68 50,40 -0,10% 963.209,00