31,887$
0,12%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 29,89 | 33,06 | 29,75 | 31,85 | 5,71% | 1.855.648,00 |
| 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 |