28,555$
0,90%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 28,44 | 28,80 | 28,19 | 28,56 | 0,92% | 1.307.321,00 |
| 28.08.2025 | 28,44 | 28,75 | 27,80 | 28,30 | 0,25% | 1.488.429,00 |
| 27.08.2025 | 27,24 | 28,47 | 27,08 | 28,23 | 4,94% | 1.637.557,00 |
| 26.08.2025 | 26,30 | 27,26 | 26,20 | 26,90 | 0,86% | 1.718.457,00 |
| 25.08.2025 | 26,53 | 26,91 | 26,21 | 26,67 | 1,45% | 1.540.653,00 |
| 22.08.2025 | 25,58 | 26,97 | 25,48 | 26,29 | 3,83% | 1.137.329,00 |
| 21.08.2025 | 25,22 | 25,41 | 24,71 | 25,32 | -0,47% | 1.069.106,00 |
| 20.08.2025 | 25,65 | 26,09 | 25,30 | 25,44 | -0,47% | 1.309.259,00 |
| 19.08.2025 | 25,90 | 26,41 | 25,37 | 25,56 | -0,51% | 1.450.312,00 |
| 18.08.2025 | 26,22 | 26,36 | 25,54 | 25,69 | -1,46% | 1.225.301,00 |
| 15.08.2025 | 26,55 | 26,76 | 25,98 | 26,07 | -0,84% | 1.294.727,00 |
| 14.08.2025 | 25,60 | 26,33 | 25,25 | 26,29 | 0,46% | 1.054.225,00 |
| 13.08.2025 | 25,07 | 26,17 | 24,86 | 26,17 | 5,18% | 1.501.159,00 |
| 12.08.2025 | 24,32 | 25,09 | 23,98 | 24,88 | 3,58% | 1.268.489,00 |
| 11.08.2025 | 25,74 | 25,77 | 23,93 | 24,02 | -5,28% | 1.560.404,00 |
| 08.08.2025 | 25,43 | 25,70 | 25,00 | 25,36 | -1,32% | 914.118,00 |
| 07.08.2025 | 25,99 | 26,00 | 25,11 | 25,70 | 1,38% | 1.223.127,00 |
| 06.08.2025 | 25,39 | 25,72 | 24,94 | 25,35 | 0,24% | 1.224.932,00 |
| 05.08.2025 | 24,64 | 25,40 | 24,60 | 25,29 | 2,10% | 1.161.149,00 |
| 04.08.2025 | 24,17 | 24,78 | 23,68 | 24,77 | 4,74% | 1.624.297,00 |
| 01.08.2025 | 24,11 | 24,22 | 23,38 | 23,65 | -2,43% | 1.636.948,00 |
| 31.07.2025 | 24,58 | 24,76 | 24,10 | 24,24 | -1,70% | 1.762.642,00 |
| 30.07.2025 | 25,61 | 25,74 | 24,39 | 24,66 | -3,63% | 2.177.763,00 |
| 29.07.2025 | 26,22 | 26,36 | 25,29 | 25,59 | -3,54% | 2.137.400,00 |
| 28.07.2025 | 26,08 | 27,39 | 25,66 | 26,53 | 0,87% | 3.496.821,00 |
| 25.07.2025 | 25,91 | 26,59 | 23,50 | 26,30 | -19,69% | 8.108.051,00 |
| 24.07.2025 | 33,46 | 34,08 | 32,58 | 32,75 | -3,48% | 2.134.076,00 |
| 23.07.2025 | 33,92 | 34,22 | 33,37 | 33,93 | 1,34% | 1.159.256,00 |
| 22.07.2025 | 31,81 | 33,71 | 31,63 | 33,48 | 6,59% | 1.532.501,00 |
| 21.07.2025 | 30,82 | 31,55 | 30,79 | 31,41 | 3,25% | 1.457.897,00 |
| 18.07.2025 | 30,81 | 30,90 | 30,25 | 30,42 | 0,03% | 967.501,00 |
| 17.07.2025 | 30,58 | 30,78 | 30,03 | 30,41 | 0,70% | 1.278.102,00 |
| 16.07.2025 | 30,92 | 31,08 | 29,67 | 30,20 | -1,82% | 1.390.885,00 |
| 15.07.2025 | 31,73 | 32,14 | 30,56 | 30,76 | -3,48% | 1.222.359,00 |
| 14.07.2025 | 32,78 | 32,87 | 31,62 | 31,87 | -2,95% | 1.052.673,00 |
| 11.07.2025 | 32,76 | 33,11 | 32,13 | 32,84 | -0,82% | 947.641,00 |
| 10.07.2025 | 32,68 | 33,99 | 32,62 | 33,11 | 1,97% | 984.295,00 |
| 09.07.2025 | 32,34 | 32,65 | 31,78 | 32,47 | 1,12% | 797.550,00 |
| 08.07.2025 | 31,43 | 32,29 | 30,68 | 32,11 | 2,16% | 1.321.508,00 |
| 07.07.2025 | 30,90 | 32,40 | 30,90 | 31,43 | -0,19% | 1.518.795,00 |
| 03.07.2025 | 32,13 | 32,40 | 31,29 | 31,49 | -2,17% | 870.320,00 |
| 02.07.2025 | 32,01 | 32,36 | 31,11 | 32,19 | 1,07% | 1.429.129,00 |
| 01.07.2025 | 29,88 | 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 |