35,138$
1,35%
Echtzeit-Aktienkurs Carter's Inc.
Bid:
Ask:
Aktienkurse zur Carter's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 35,02 | 35,48 | 34,48 | 35,32 | 1,86% | - |
| 13.03.2026 | 34,49 | 35,31 | 34,15 | 34,67 | 0,09% | 1.048.916,00 |
| 12.03.2026 | 33,77 | 35,18 | 33,17 | 34,64 | 0,64% | 1.276.074,00 |
| 11.03.2026 | 34,08 | 34,79 | 33,96 | 34,42 | 1,35% | 1.093.216,00 |
| 10.03.2026 | 32,80 | 35,04 | 32,80 | 33,96 | 1,98% | 1.177.402,00 |
| 09.03.2026 | 33,71 | 33,71 | 31,69 | 33,30 | -1,80% | 1.325.802,00 |
| 06.03.2026 | 35,06 | 35,20 | 33,76 | 33,91 | -3,77% | 1.236.586,00 |
| 05.03.2026 | 35,07 | 35,43 | 34,43 | 35,24 | 0,11% | 1.273.668,00 |
| 04.03.2026 | 35,86 | 36,43 | 34,83 | 35,20 | -1,98% | 1.914.023,00 |
| 03.03.2026 | 34,71 | 36,00 | 33,93 | 35,91 | 2,75% | 1.609.722,00 |
| 02.03.2026 | 33,26 | 35,78 | 32,80 | 34,95 | 4,17% | 2.787.238,00 |
| 27.02.2026 | 36,42 | 37,17 | 32,54 | 33,55 | -20,25% | 4.817.063,00 |
| 26.02.2026 | 42,08 | 42,72 | 41,30 | 42,07 | 0,36% | 1.494.743,00 |
| 25.02.2026 | 42,18 | 42,46 | 40,91 | 41,92 | -1,11% | 812.881,00 |
| 24.02.2026 | 42,76 | 43,47 | 42,20 | 42,39 | -0,56% | 827.546,00 |
| 23.02.2026 | 43,77 | 43,80 | 40,64 | 42,63 | -3,92% | 1.159.013,00 |
| 20.02.2026 | 41,93 | 44,44 | 41,70 | 44,37 | 5,57% | 1.445.677,00 |
| 19.02.2026 | 41,65 | 42,26 | 41,07 | 42,03 | 2,44% | 1.339.212,00 |
| 18.02.2026 | 40,33 | 41,58 | 40,33 | 41,03 | 0,56% | 1.003.842,00 |
| 17.02.2026 | 40,58 | 41,15 | 39,78 | 40,80 | 1,87% | 1.000.829,00 |
| 13.02.2026 | 38,50 | 40,18 | 38,38 | 40,05 | 5,04% | 1.387.440,00 |
| 12.02.2026 | 38,42 | 39,40 | 37,28 | 38,13 | 0,82% | 874.493,00 |
| 11.02.2026 | 38,22 | 38,88 | 37,47 | 37,82 | -0,42% | 1.487.728,00 |
| 10.02.2026 | 37,27 | 38,61 | 37,27 | 37,98 | 0,98% | 942.366,00 |
| 09.02.2026 | 37,05 | 37,70 | 35,98 | 37,61 | 2,23% | 1.300.280,00 |
| 06.02.2026 | 38,14 | 38,84 | 36,66 | 36,79 | -3,01% | 1.052.772,00 |
| 05.02.2026 | 37,73 | 38,56 | 37,34 | 37,93 | -1,38% | 870.918,00 |
| 04.02.2026 | 37,00 | 38,88 | 37,00 | 38,46 | 4,51% | 1.064.155,00 |
| 03.02.2026 | 36,39 | 37,89 | 36,16 | 36,80 | 1,13% | 1.138.909,00 |
| 02.02.2026 | 35,05 | 36,40 | 34,90 | 36,39 | 5,14% | 930.402,00 |
| 30.01.2026 | 33,51 | 35,04 | 33,37 | 34,61 | 2,98% | 1.063.070,00 |
| 29.01.2026 | 32,77 | 33,96 | 32,24 | 33,61 | 1,76% | 1.116.353,00 |
| 28.01.2026 | 34,82 | 34,82 | 32,71 | 33,03 | -5,25% | 1.077.855,00 |
| 27.01.2026 | 35,11 | 35,62 | 34,19 | 34,86 | -0,97% | 701.849,00 |
| 26.01.2026 | 35,63 | 35,84 | 34,97 | 35,20 | -1,29% | 964.826,00 |
| 23.01.2026 | 37,68 | 38,43 | 35,17 | 35,66 | -5,59% | 1.241.346,00 |
| 22.01.2026 | 38,69 | 39,40 | 37,70 | 37,77 | -1,05% | 1.644.780,00 |
| 21.01.2026 | 37,04 | 38,41 | 36,74 | 38,17 | 8,56% | 2.021.672,00 |
| 20.01.2026 | 35,41 | 35,77 | 34,25 | 35,16 | -2,49% | 1.859.337,00 |
| 19.01.2026 | 35,94 | 36,08 | 35,94 | 36,06 | -0,48% | - |
| 16.01.2026 | 36,63 | 36,63 | 35,19 | 36,23 | -1,39% | 1.034.702,00 |
| 15.01.2026 | 36,52 | 37,15 | 35,93 | 36,74 | -0,11% | 1.095.476,00 |
| 14.01.2026 | 36,26 | 37,24 | 36,01 | 36,78 | 1,21% | 1.443.448,00 |
| 13.01.2026 | 35,81 | 36,60 | 35,50 | 36,34 | 1,99% | 1.102.004,00 |
| 12.01.2026 | 36,00 | 36,82 | 35,30 | 35,63 | -0,03% | 1.411.741,00 |
| 09.01.2026 | 36,55 | 38,88 | 34,32 | 35,64 | 2,89% | 2.492.079,00 |
| 08.01.2026 | 34,19 | 35,77 | 34,00 | 34,64 | 0,84% | 1.224.388,00 |
| 07.01.2026 | 35,14 | 36,25 | 34,30 | 34,35 | -2,03% | 1.410.844,00 |
| 06.01.2026 | 33,49 | 35,31 | 33,19 | 35,06 | 5,38% | 2.226.589,00 |
| 05.01.2026 | 33,19 | 34,08 | 33,14 | 33,27 | 0,21% | 1.058.977,00 |
| 02.01.2026 | 32,65 | 33,46 | 32,26 | 33,20 | 2,37% | 607.335,00 |
| 31.12.2025 | 32,03 | 32,54 | 31,84 | 32,43 | 1,25% | 860.037,00 |
| 30.12.2025 | 32,00 | 32,66 | 31,72 | 32,03 | 0,72% | 763.593,00 |
| 29.12.2025 | 31,30 | 31,88 | 31,11 | 31,80 | 0,38% | 654.762,00 |
| 26.12.2025 | 31,67 | 32,23 | 31,31 | 31,68 | -0,09% | 581.306,00 |
| 24.12.2025 | 31,90 | 31,94 | 31,31 | 31,71 | 0,06% | 299.551,00 |
| 23.12.2025 | 32,06 | 32,13 | 31,18 | 31,69 | -1,12% | 672.802,00 |
| 22.12.2025 | 32,14 | 32,67 | 31,29 | 32,05 | 0,28% | 1.128.827,00 |
| 19.12.2025 | 32,43 | 32,76 | 31,52 | 31,96 | -1,63% | 1.385.205,00 |
| 18.12.2025 | 32,52 | 33,38 | 32,38 | 32,49 | 1,15% | 908.927,00 |
| 17.12.2025 | 32,62 | 33,25 | 31,80 | 32,12 | -1,74% | 1.004.123,00 |
| 16.12.2025 | 32,25 | 33,08 | 31,98 | 32,69 | 1,43% | 951.570,00 |
| 15.12.2025 | 32,08 | 32,45 | 31,47 | 32,23 | -0,68% | 832.217,00 |
| 12.12.2025 | 32,94 | 34,16 | 32,34 | 32,45 | -1,85% | 926.268,00 |
| 11.12.2025 | 32,58 | 33,14 | 32,30 | 33,06 | -0,87% | 1.104.258,00 |
| 10.12.2025 | 31,80 | 34,12 | 31,74 | 33,35 | 5,04% | 1.648.541,00 |
| 09.12.2025 | 31,18 | 32,18 | 31,01 | 31,75 | 2,06% | 789.949,00 |
| 08.12.2025 | 32,04 | 32,04 | 31,02 | 31,11 | -2,38% | 1.095.765,00 |
| 05.12.2025 | 31,03 | 32,67 | 31,03 | 31,87 | 2,15% | 1.044.409,00 |
| 04.12.2025 | 31,82 | 31,84 | 31,06 | 31,20 | -2,92% | 802.251,00 |
| 03.12.2025 | 31,59 | 32,35 | 31,54 | 32,14 | 1,77% | 528.546,00 |
| 02.12.2025 | 31,70 | 31,99 | 31,00 | 31,58 | 0,32% | 923.896,00 |
| 01.12.2025 | 31,70 | 32,44 | 31,25 | 31,48 | -1,35% | 1.278.696,00 |
| 28.11.2025 | 32,00 | 32,15 | 31,72 | 31,91 | -1,15% | 381.117,00 |
| 26.11.2025 | 30,95 | 32,74 | 30,76 | 32,28 | 3,46% | 1.524.130,00 |
| 25.11.2025 | 30,15 | 32,12 | 30,15 | 31,20 | 4,24% | 1.145.960,00 |
| 24.11.2025 | 29,70 | 29,99 | 29,01 | 29,93 | -1,06% | 1.521.185,00 |
| 21.11.2025 | 29,67 | 30,30 | 28,84 | 30,25 | 2,89% | 1.271.752,00 |
| 20.11.2025 | 28,88 | 29,99 | 28,52 | 29,40 | 2,76% | 1.039.532,00 |
| 19.11.2025 | 28,47 | 29,29 | 27,86 | 28,61 | 0,25% | 1.056.620,00 |
| 18.11.2025 | 30,06 | 30,35 | 28,48 | 28,54 | -6,55% | 1.070.002,00 |
| 17.11.2025 | 32,43 | 32,43 | 30,18 | 30,54 | -5,94% | 891.204,00 |
| 14.11.2025 | 32,43 | 33,08 | 32,33 | 32,47 | -1,87% | 646.094,00 |
| 13.11.2025 | 32,97 | 34,03 | 32,87 | 33,09 | -0,36% | 567.084,00 |
| 12.11.2025 | 33,60 | 34,68 | 33,17 | 33,21 | -0,69% | 960.912,00 |
| 11.11.2025 | 32,54 | 33,52 | 32,36 | 33,44 | 2,61% | 1.128.409,00 |
| 10.11.2025 | 32,30 | 32,83 | 31,93 | 32,59 | 2,81% | 862.927,00 |
| 07.11.2025 | 30,90 | 31,79 | 30,53 | 31,70 | 1,99% | 632.736,00 |
| 06.11.2025 | 32,01 | 32,66 | 30,47 | 31,08 | -2,91% | 899.366,00 |
| 05.11.2025 | 29,82 | 32,60 | 29,67 | 32,01 | 7,78% | 1.595.130,00 |
| 04.11.2025 | 30,21 | 30,30 | 29,40 | 29,70 | -2,21% | 816.527,00 |
| 03.11.2025 | 31,16 | 31,31 | 30,00 | 30,37 | -3,28% | 1.540.098,00 |
| 31.10.2025 | 31,72 | 31,97 | 31,09 | 31,40 | -1,97% | 1.198.288,00 |
| 30.10.2025 | 31,22 | 33,04 | 31,08 | 32,03 | 1,97% | 1.638.596,00 |
| 29.10.2025 | 31,37 | 32,50 | 31,05 | 31,41 | -0,35% | 1.555.773,00 |
| 28.10.2025 | 32,84 | 34,25 | 31,09 | 31,52 | -4,43% | 1.755.487,00 |
| 27.10.2025 | 29,60 | 34,94 | 28,56 | 32,98 | 1,95% | 3.499.381,00 |
| 24.10.2025 | 31,78 | 32,80 | 31,31 | 32,35 | 2,02% | 2.173.380,00 |
| 23.10.2025 | 31,07 | 32,33 | 31,07 | 31,71 | 1,86% | - |
| 22.10.2025 | 30,69 | 31,60 | 30,69 | 31,13 | 0,91% | 1.141.878,00 |