40,959$
-0,25%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 41,16 | 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 |
| 06.02.2025 | 51,14 | 51,84 | 50,22 | 50,45 | -0,49% | 714.455,00 |
| 05.02.2025 | 51,13 | 51,24 | 50,11 | 50,70 | -0,98% | 722.759,00 |
| 04.02.2025 | 52,42 | 52,88 | 51,09 | 51,20 | -1,90% | 662.520,00 |
| 03.02.2025 | 52,55 | 52,68 | 50,27 | 52,19 | -3,21% | 909.841,00 |
| 31.01.2025 | 54,21 | 54,85 | 53,50 | 53,92 | -1,62% | 611.045,00 |
| 30.01.2025 | 53,83 | 55,14 | 53,22 | 54,81 | 3,05% | 507.043,00 |
| 29.01.2025 | 54,17 | 54,21 | 53,05 | 53,19 | -1,35% | 517.035,00 |
| 28.01.2025 | 54,56 | 55,71 | 53,72 | 53,92 | -1,25% | 512.220,00 |
| 27.01.2025 | 54,48 | 54,87 | 52,42 | 54,60 | 0,87% | 1.024.092,00 |
| 24.01.2025 | 54,91 | 55,13 | 54,01 | 54,13 | -0,90% | 464.097,00 |
| 23.01.2025 | 54,36 | 55,30 | 54,07 | 54,62 | -0,27% | 544.988,00 |
| 22.01.2025 | 54,24 | 54,86 | 53,76 | 54,77 | 0,09% | 650.824,00 |
| 21.01.2025 | 54,20 | 55,35 | 53,83 | 54,72 | 2,17% | 1.260.220,00 |
| 17.01.2025 | 54,05 | 54,24 | 53,04 | 53,56 | -0,50% | 1.081.630,00 |
| 16.01.2025 | 53,75 | 54,02 | 52,94 | 53,83 | 0,07% | 831.635,00 |
| 15.01.2025 | 54,21 | 54,69 | 53,09 | 53,79 | 0,82% | 927.428,00 |
| 14.01.2025 | 53,24 | 54,14 | 52,73 | 53,35 | 0,58% | 1.227.118,00 |
| 13.01.2025 | 51,74 | 53,35 | 50,82 | 53,04 | 2,45% | 1.212.885,00 |
| 10.01.2025 | 50,37 | 52,03 | 50,32 | 51,77 | 1,43% | 869.134,00 |
| 08.01.2025 | 51,11 | 51,61 | 50,25 | 51,04 | -1,33% | 1.097.086,00 |
| 07.01.2025 | 54,96 | 55,03 | 51,71 | 51,73 | -6,10% | 1.489.592,00 |
| 06.01.2025 | 54,98 | 56,89 | 54,97 | 55,09 | 1,32% | 843.659,00 |
| 03.01.2025 | 53,91 | 54,57 | 53,26 | 54,37 | 1,04% | 791.864,00 |
| 02.01.2025 | 54,49 | 55,49 | 53,72 | 53,81 | -0,70% | 589.848,00 |
| 31.12.2024 | 53,21 | 54,52 | 53,07 | 54,19 | 2,67% | 889.416,00 |
| 30.12.2024 | 53,99 | 54,05 | 52,78 | 52,78 | -3,03% | 996.586,00 |
| 27.12.2024 | 55,36 | 55,86 | 54,36 | 54,43 | -2,56% | 719.675,00 |
| 26.12.2024 | 55,28 | 56,26 | 55,27 | 55,86 | 0,63% | 689.925,00 |
| 24.12.2024 | 55,12 | 55,51 | 54,19 | 55,51 | 0,56% | 334.110,00 |
| 23.12.2024 | 53,93 | 55,53 | 53,65 | 55,20 | -0,79% | 1.106.621,00 |
| 20.12.2024 | 54,47 | 55,98 | 54,19 | 55,64 | 1,87% | 9.526.946,00 |
| 19.12.2024 | 55,24 | 55,54 | 54,58 | 54,62 | -0,71% | 777.940,00 |
| 18.12.2024 | 56,84 | 56,84 | 54,93 | 55,01 | -3,22% | 877.573,00 |
| 17.12.2024 | 56,19 | 58,13 | 56,17 | 56,84 | 1,34% | 966.254,00 |
| 16.12.2024 | 55,54 | 57,59 | 55,29 | 56,09 | 0,72% | 1.341.287,00 |
| 13.12.2024 | 55,21 | 56,16 | 54,47 | 55,69 | 0,47% | 1.026.875,00 |
| 12.12.2024 | 54,44 | 55,53 | 53,99 | 55,43 | 1,61% | 939.956,00 |
| 11.12.2024 | 55,04 | 55,36 | 53,79 | 54,55 | -0,67% | 1.080.871,00 |
| 10.12.2024 | 54,13 | 55,52 | 54,06 | 54,92 | 1,40% | 964.302,00 |
| 09.12.2024 | 55,40 | 55,60 | 53,16 | 54,16 | -1,24% | 1.567.972,00 |
| 06.12.2024 | 56,36 | 56,37 | 54,45 | 54,84 | -1,83% | 874.248,00 |
| 05.12.2024 | 57,07 | 57,33 | 55,30 | 55,86 | -2,02% | 980.453,00 |
| 04.12.2024 | 56,14 | 57,17 | 55,97 | 57,01 | 1,23% | 597.267,00 |
| 03.12.2024 | 56,57 | 56,91 | 55,80 | 56,32 | -0,93% | 1.099.759,00 |
| 02.12.2024 | 54,57 | 57,29 | 54,57 | 56,85 | 4,18% | 1.045.233,00 |
| 29.11.2024 | 54,95 | 55,10 | 54,33 | 54,57 | -0,80% | 484.978,00 |
| 27.11.2024 | 54,93 | 55,81 | 54,86 | 55,01 | 0,46% | 693.954,00 |
| 26.11.2024 | 54,32 | 55,28 | 54,25 | 54,76 | -0,94% | 935.909,00 |
| 25.11.2024 | 53,71 | 55,37 | 53,71 | 55,28 | 2,43% | 1.767.667,00 |
| 22.11.2024 | 53,01 | 54,37 | 52,93 | 53,97 | 2,94% | 1.704.431,00 |
| 21.11.2024 | 51,26 | 52,50 | 50,75 | 52,43 | 2,86% | 765.081,00 |
| 20.11.2024 | 51,54 | 51,74 | 50,55 | 50,97 | -1,98% | 816.959,00 |
| 19.11.2024 | 51,93 | 52,41 | 51,21 | 52,00 | -0,63% | 826.688,00 |
| 18.11.2024 | 52,66 | 52,91 | 51,77 | 52,33 | -0,97% | 1.116.703,00 |
| 15.11.2024 | 53,93 | 53,93 | 52,38 | 52,84 | -0,84% | 918.808,00 |
| 14.11.2024 | 53,78 | 54,63 | 52,92 | 53,29 | -0,78% | 1.227.318,00 |
| 13.11.2024 | 53,04 | 54,40 | 52,88 | 53,71 | 2,46% | 1.270.211,00 |
| 12.11.2024 | 53,70 | 54,64 | 52,09 | 52,42 | -0,49% | 1.650.321,00 |
| 11.11.2024 | 50,69 | 52,91 | 50,61 | 52,68 | 4,67% | 1.434.911,00 |
| 08.11.2024 | 52,21 | 52,45 | 50,27 | 50,33 | -3,71% | 1.537.803,00 |
| 07.11.2024 | 52,89 | 53,69 | 52,12 | 52,27 | -0,65% | 1.866.467,00 |
| 06.11.2024 | 53,87 | 54,38 | 51,98 | 52,61 | -2,57% | 1.989.211,00 |