30,400€
-0,65%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,60 | 30,90 | 30,20 | 30,40 | -0,65% | - |
| 08.05.2025 | 29,10 | 31,20 | 29,10 | 30,60 | 5,52% | - |
| 07.05.2025 | 29,00 | 29,40 | 28,60 | 29,00 | 0,69% | - |
| 06.05.2025 | 29,80 | 29,90 | 28,60 | 28,80 | -3,36% | 643,00 |
| 05.05.2025 | 30,70 | 30,70 | 29,70 | 29,80 | -3,56% | - |
| 02.05.2025 | 29,40 | 31,00 | 29,20 | 30,90 | 6,19% | - |
| 30.04.2025 | 29,80 | 29,80 | 28,20 | 29,10 | -2,68% | 1.608,00 |
| 29.04.2025 | 28,90 | 30,10 | 28,60 | 29,90 | 3,46% | - |
| 28.04.2025 | 29,70 | 30,00 | 28,40 | 28,90 | -3,34% | 20,00 |
| 25.04.2025 | 33,80 | 34,10 | 29,50 | 29,90 | -11,01% | - |
| 24.04.2025 | 32,70 | 33,80 | 32,40 | 33,60 | 1,82% | 19,00 |
| 23.04.2025 | 33,50 | 34,40 | 32,50 | 33,00 | 2,48% | 1,00 |
| 22.04.2025 | 31,20 | 32,40 | 31,20 | 32,20 | 0,94% | 615,00 |
| 17.04.2025 | 31,40 | 32,40 | 30,70 | 31,90 | 2,57% | - |
| 16.04.2025 | 31,30 | 31,90 | 30,90 | 31,10 | -2,20% | - |
| 15.04.2025 | 32,30 | 32,80 | 31,50 | 31,80 | -1,85% | - |
| 14.04.2025 | 32,80 | 33,40 | 31,20 | 32,40 | -1,22% | 65,00 |
| 11.04.2025 | 32,90 | 33,20 | 31,70 | 32,80 | -0,61% | 7,00 |
| 10.04.2025 | 35,40 | 35,60 | 31,60 | 33,00 | -7,30% | 9,00 |
| 09.04.2025 | 29,30 | 35,80 | 29,10 | 35,60 | 19,06% | 27,00 |
| 08.04.2025 | 33,10 | 33,90 | 29,70 | 29,90 | -8,84% | - |
| 07.04.2025 | 32,90 | 34,40 | 31,70 | 32,80 | -2,96% | 41,00 |
| 04.04.2025 | 32,00 | 34,60 | 30,90 | 33,80 | 4,97% | - |
| 03.04.2025 | 37,60 | 37,60 | 31,90 | 32,20 | -17,01% | - |
| 02.04.2025 | 38,00 | 38,90 | 37,50 | 38,80 | 2,11% | - |
| 01.04.2025 | 37,80 | 38,50 | 37,40 | 38,00 | 0,53% | - |
| 31.03.2025 | 37,40 | 38,00 | 37,10 | 37,80 | 1,07% | - |
| 28.03.2025 | 38,20 | 38,40 | 37,00 | 37,40 | -2,35% | - |
| 27.03.2025 | 38,80 | 38,80 | 37,70 | 38,30 | -1,29% | - |
| 26.03.2025 | 38,80 | 39,10 | 38,10 | 38,80 | 0,52% | - |
| 25.03.2025 | 39,60 | 39,60 | 38,10 | 38,60 | -2,28% | - |
| 24.03.2025 | 37,80 | 39,60 | 37,80 | 39,50 | 4,50% | 28,00 |
| 21.03.2025 | 37,60 | 38,60 | 37,20 | 37,80 | 0,53% | - |
| 20.03.2025 | 37,20 | 38,60 | 36,90 | 37,60 | 1,62% | - |
| 19.03.2025 | 37,60 | 38,10 | 36,80 | 37,00 | -1,07% | - |
| 18.03.2025 | 37,60 | 37,80 | 36,70 | 37,40 | -0,53% | 38,00 |
| 17.03.2025 | 36,60 | 37,70 | 35,90 | 37,60 | 2,73% | 66,00 |
| 14.03.2025 | 36,80 | 36,90 | 36,20 | 36,60 | -0,54% | - |
| 13.03.2025 | 38,00 | 38,40 | 36,40 | 36,80 | -3,66% | 1,00 |
| 12.03.2025 | 38,10 | 38,50 | 36,60 | 38,20 | 0,53% | 380,00 |
| 11.03.2025 | 40,50 | 40,80 | 37,20 | 38,00 | -6,63% | - |
| 10.03.2025 | 37,40 | 40,80 | 37,00 | 40,70 | 6,54% | 7,00 |
| 07.03.2025 | 37,80 | 38,50 | 37,40 | 38,20 | 1,06% | 98,00 |
| 06.03.2025 | 38,00 | 38,70 | 37,00 | 37,80 | -0,53% | 15,00 |
| 05.03.2025 | 38,50 | 39,00 | 37,50 | 38,00 | -1,55% | - |
| 04.03.2025 | 40,00 | 40,00 | 38,50 | 38,60 | -3,50% | 58,00 |
| 03.03.2025 | 39,60 | 41,40 | 39,40 | 40,00 | 0,50% | 99,00 |
| 28.02.2025 | 40,60 | 40,80 | 39,20 | 39,80 | -1,49% | 15,00 |
| 27.02.2025 | 40,40 | 42,00 | 40,00 | 40,40 | 0,25% | 35,00 |
| 26.02.2025 | 41,80 | 42,90 | 40,00 | 40,30 | -3,13% | 55,00 |
| 25.02.2025 | 49,70 | 49,80 | 40,60 | 41,60 | -16,47% | 143,00 |
| 24.02.2025 | 49,80 | 52,25 | 49,70 | 49,80 | 0,00% | - |
| 21.02.2025 | 49,40 | 49,90 | 49,10 | 49,80 | 1,01% | - |
| 20.02.2025 | 49,70 | 51,25 | 49,30 | 49,30 | -0,80% | - |
| 19.02.2025 | 49,70 | 50,15 | 49,30 | 49,70 | 0,00% | - |
| 18.02.2025 | 50,75 | 51,25 | 48,40 | 49,70 | -2,07% | 10,00 |
| 17.02.2025 | 50,25 | 50,75 | 50,25 | 50,75 | 0,00% | - |
| 14.02.2025 | 49,50 | 50,75 | 48,50 | 50,75 | 2,73% | - |
| 13.02.2025 | 49,70 | 50,15 | 48,90 | 49,40 | -0,80% | 1.123,00 |
| 12.02.2025 | 51,25 | 51,25 | 49,30 | 49,80 | -1,87% | - |
| 11.02.2025 | 50,75 | 51,25 | 49,95 | 50,75 | 1,00% | - |
| 10.02.2025 | 48,90 | 50,75 | 48,30 | 50,25 | 3,18% | - |
| 07.02.2025 | 48,60 | 48,90 | 48,10 | 48,70 | 0,41% | 3,00 |
| 06.02.2025 | 48,90 | 49,95 | 48,30 | 48,50 | -0,61% | 62,00 |
| 05.02.2025 | 49,10 | 49,50 | 48,20 | 48,80 | -1,21% | - |
| 04.02.2025 | 50,75 | 51,25 | 49,20 | 49,40 | -2,66% | - |
| 03.02.2025 | 52,00 | 52,00 | 49,10 | 50,75 | -1,93% | - |
| 31.01.2025 | 52,75 | 53,25 | 51,75 | 51,75 | -1,90% | 166,00 |
| 30.01.2025 | 51,25 | 52,75 | 50,75 | 52,75 | 3,94% | - |
| 29.01.2025 | 51,75 | 52,25 | 50,75 | 50,75 | -1,93% | - |
| 28.01.2025 | 52,25 | 53,25 | 51,25 | 51,75 | -0,96% | - |
| 27.01.2025 | 51,25 | 52,25 | 49,80 | 52,25 | 0,97% | - |
| 24.01.2025 | 52,25 | 52,50 | 51,25 | 51,75 | -0,96% | - |
| 23.01.2025 | 52,75 | 53,00 | 52,00 | 52,25 | 0,00% | - |
| 22.01.2025 | 52,75 | 52,75 | 51,50 | 52,25 | -0,95% | 166,00 |
| 21.01.2025 | 51,75 | 53,25 | 51,75 | 52,75 | 1,93% | - |
| 20.01.2025 | 51,75 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 17.01.2025 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 16.01.2025 | 52,25 | 52,50 | 51,25 | 52,25 | 0,00% | - |
| 15.01.2025 | 51,75 | 53,00 | 51,25 | 52,25 | 0,97% | - |
| 14.01.2025 | 51,75 | 52,75 | 51,25 | 51,75 | 0,00% | 102,00 |
| 13.01.2025 | 50,75 | 52,25 | 49,70 | 51,75 | 1,97% | 98,00 |
| 10.01.2025 | 49,60 | 50,75 | 49,00 | 50,75 | 2,53% | 375,00 |
| 09.01.2025 | 49,50 | 49,50 | 49,40 | 49,50 | 0,00% | - |
| 08.01.2025 | 49,90 | 50,75 | 48,90 | 49,50 | -1,30% | - |
| 07.01.2025 | 52,75 | 53,25 | 49,80 | 50,15 | -5,82% | 11,00 |
| 06.01.2025 | 52,75 | 54,75 | 52,50 | 53,25 | 0,95% | 224,00 |
| 03.01.2025 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 02.01.2025 | 52,25 | 54,00 | 52,25 | 52,25 | 0,97% | - |
| 30.12.2024 | 52,25 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 27.12.2024 | 53,75 | 53,75 | 52,25 | 52,25 | -1,88% | - |
| 23.12.2024 | 53,25 | 53,25 | 51,75 | 53,25 | -0,93% | - |
| 20.12.2024 | 52,75 | 53,75 | 52,25 | 53,75 | 1,90% | - |
| 19.12.2024 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 18.12.2024 | 54,25 | 54,50 | 53,25 | 53,25 | -1,84% | - |
| 17.12.2024 | 53,25 | 55,25 | 53,25 | 54,25 | 1,88% | 1,00 |
| 16.12.2024 | 53,25 | 54,75 | 52,75 | 53,25 | 0,00% | 58,00 |
| 13.12.2024 | 52,75 | 53,25 | 51,75 | 53,25 | 0,95% | - |
| 12.12.2024 | 51,75 | 52,75 | 51,25 | 52,75 | 0,96% | - |
| 11.12.2024 | 52,25 | 52,75 | 51,25 | 52,25 | 0,00% | - |