51,750€
3,81%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,90 | 52,25 | 49,90 | 51,75 | 3,81% | 103,00 |
| 21.11.2024 | 48,30 | 50,00 | 48,20 | 49,85 | 3,21% | 645,00 |
| 20.11.2024 | 49,30 | 49,60 | 48,00 | 48,30 | -1,63% | 12,00 |
| 19.11.2024 | 49,50 | 49,60 | 48,50 | 49,10 | -0,41% | 32,00 |
| 18.11.2024 | 50,15 | 50,15 | 48,90 | 49,30 | -1,99% | - |
| 15.11.2024 | 50,25 | 51,25 | 49,40 | 50,30 | -0,89% | 2.025,00 |
| 14.11.2024 | 50,75 | 51,75 | 50,25 | 50,75 | 0,00% | 50,00 |
| 13.11.2024 | 49,30 | 51,25 | 49,10 | 50,75 | 2,94% | 44,00 |
| 12.11.2024 | 49,50 | 51,25 | 49,00 | 49,30 | -0,40% | 2.964,00 |
| 11.11.2024 | 47,00 | 49,60 | 47,00 | 49,50 | 5,32% | 48,00 |
| 08.11.2024 | 48,50 | 48,80 | 46,90 | 47,00 | -2,89% | 44,00 |
| 07.11.2024 | 49,10 | 49,50 | 48,30 | 48,40 | -1,22% | 9,00 |
| 06.11.2024 | 51,25 | 52,25 | 48,40 | 49,00 | -1,01% | - |
| 05.11.2024 | 49,40 | 49,70 | 48,50 | 49,50 | 0,20% | - |
| 04.11.2024 | 49,60 | 50,25 | 49,10 | 49,40 | -1,00% | - |
| 01.11.2024 | 50,25 | 50,75 | 49,20 | 49,90 | -0,70% | - |
| 31.10.2024 | 51,25 | 51,25 | 49,40 | 50,25 | -1,95% | 142,00 |
| 30.10.2024 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 29.10.2024 | 52,25 | 53,25 | 51,25 | 51,75 | -0,96% | 55,00 |
| 28.10.2024 | 53,25 | 53,75 | 52,25 | 52,25 | -0,95% | 121,00 |
| 25.10.2024 | 60,75 | 62,25 | 52,75 | 52,75 | -13,17% | 164,00 |
| 24.10.2024 | 60,75 | 61,75 | 60,75 | 60,75 | 0,00% | - |
| 23.10.2024 | 61,25 | 61,75 | 60,75 | 60,75 | -0,82% | - |
| 22.10.2024 | 62,25 | 62,75 | 61,25 | 61,25 | -1,61% | 10,00 |
| 21.10.2024 | 62,25 | 62,50 | 61,25 | 62,25 | 0,00% | - |
| 18.10.2024 | 61,75 | 62,75 | 61,25 | 62,25 | 0,81% | - |
| 17.10.2024 | 61,75 | 62,75 | 61,25 | 61,75 | 0,00% | 6,00 |
| 16.10.2024 | 60,75 | 63,25 | 60,75 | 61,75 | 2,49% | - |
| 15.10.2024 | 58,75 | 61,25 | 58,25 | 60,25 | 1,69% | - |
| 14.10.2024 | 56,75 | 59,25 | 56,25 | 59,25 | 5,33% | - |
| 11.10.2024 | 55,25 | 56,75 | 55,25 | 56,25 | 1,81% | 26,00 |
| 10.10.2024 | 55,25 | 55,75 | 55,25 | 55,25 | -0,90% | - |
| 09.10.2024 | 55,75 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 08.10.2024 | 55,25 | 56,25 | 55,25 | 55,75 | 0,90% | - |
| 07.10.2024 | 59,25 | 59,25 | 54,75 | 55,25 | -5,96% | 36,00 |
| 04.10.2024 | 59,25 | 59,75 | 58,75 | 58,75 | -0,84% | - |
| 03.10.2024 | 58,25 | 59,25 | 57,25 | 59,25 | 1,72% | - |
| 02.10.2024 | 59,25 | 59,75 | 58,25 | 58,25 | -1,69% | - |
| 01.10.2024 | 58,25 | 59,75 | 57,75 | 59,25 | 1,72% | - |
| 30.09.2024 | 59,75 | 60,00 | 58,25 | 58,25 | -2,51% | - |
| 27.09.2024 | 59,75 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 26.09.2024 | 59,75 | 61,25 | 59,25 | 59,75 | 0,00% | - |
| 25.09.2024 | 60,25 | 60,25 | 59,25 | 59,75 | -0,83% | - |
| 24.09.2024 | 59,75 | 60,75 | 59,75 | 60,25 | 0,84% | - |
| 23.09.2024 | 60,25 | 60,75 | 58,25 | 59,75 | -0,83% | - |
| 20.09.2024 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 19.09.2024 | 64,25 | 64,75 | 60,25 | 60,75 | -4,71% | - |
| 18.09.2024 | 63,25 | 64,75 | 62,75 | 63,75 | 0,79% | - |
| 17.09.2024 | 62,75 | 63,75 | 62,75 | 63,25 | 0,00% | - |
| 16.09.2024 | 64,25 | 64,25 | 62,75 | 63,25 | -1,56% | - |
| 13.09.2024 | 63,25 | 64,75 | 63,25 | 64,25 | 1,58% | - |
| 12.09.2024 | 62,75 | 63,25 | 61,75 | 63,25 | 1,61% | - |
| 11.09.2024 | 62,75 | 63,25 | 61,75 | 62,25 | -1,58% | - |
| 10.09.2024 | 62,75 | 63,75 | 62,25 | 63,25 | 0,80% | - |
| 09.09.2024 | 61,25 | 64,25 | 61,25 | 62,75 | 2,45% | 354,00 |
| 06.09.2024 | 60,75 | 61,75 | 60,25 | 61,25 | 1,66% | - |
| 05.09.2024 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 04.09.2024 | 60,25 | 60,75 | 59,25 | 60,75 | 0,83% | - |
| 03.09.2024 | 59,75 | 61,25 | 59,25 | 60,25 | 1,69% | - |
| 02.09.2024 | 59,75 | 59,75 | 59,25 | 59,25 | -0,84% | 2,00 |
| 30.08.2024 | 59,75 | 60,00 | 58,75 | 59,75 | 0,00% | - |
| 29.08.2024 | 59,75 | 60,75 | 59,75 | 59,75 | 0,00% | - |
| 28.08.2024 | 62,25 | 62,25 | 59,75 | 59,75 | -3,24% | - |
| 27.08.2024 | 60,25 | 62,25 | 60,25 | 61,75 | 0,82% | 43,00 |
| 26.08.2024 | 59,25 | 61,75 | 59,25 | 61,25 | 3,38% | - |
| 23.08.2024 | 58,75 | 59,75 | 58,75 | 59,25 | 0,85% | 16,00 |
| 22.08.2024 | 58,75 | 59,25 | 58,25 | 58,75 | -0,84% | - |
| 21.08.2024 | 58,75 | 59,25 | 58,25 | 59,25 | 1,72% | - |
| 20.08.2024 | 57,75 | 58,25 | 57,75 | 58,25 | 0,87% | 18,00 |
| 19.08.2024 | 57,75 | 58,75 | 57,75 | 57,75 | 0,00% | 18,00 |
| 16.08.2024 | 58,25 | 58,25 | 57,25 | 57,75 | -0,86% | - |
| 15.08.2024 | 57,25 | 59,75 | 57,25 | 58,25 | 1,75% | - |
| 14.08.2024 | 57,25 | 57,25 | 56,75 | 57,25 | 0,00% | 128,00 |
| 13.08.2024 | 56,75 | 57,75 | 56,75 | 57,25 | 0,88% | - |
| 12.08.2024 | 57,25 | 57,75 | 56,25 | 56,75 | -0,87% | - |
| 09.08.2024 | 57,25 | 57,25 | 56,25 | 57,25 | 0,00% | - |
| 08.08.2024 | 55,75 | 57,75 | 55,75 | 57,25 | 2,69% | - |
| 07.08.2024 | 56,75 | 57,75 | 55,75 | 55,75 | -0,89% | - |
| 06.08.2024 | 54,75 | 57,25 | 54,25 | 56,25 | 3,69% | - |
| 05.08.2024 | 52,75 | 54,75 | 51,25 | 54,25 | 1,88% | 193,00 |
| 02.08.2024 | 53,75 | 53,75 | 52,25 | 53,25 | -1,84% | - |
| 01.08.2024 | 56,25 | 56,25 | 53,75 | 54,25 | -3,56% | - |
| 31.07.2024 | 56,25 | 56,75 | 55,75 | 56,25 | -0,88% | - |
| 30.07.2024 | 56,25 | 57,75 | 55,75 | 56,75 | 1,79% | - |
| 29.07.2024 | 52,75 | 55,75 | 52,75 | 55,75 | 5,69% | - |
| 26.07.2024 | 55,25 | 55,50 | 48,90 | 52,75 | -4,52% | 225,00 |
| 25.07.2024 | 54,75 | 55,75 | 54,75 | 55,25 | 0,91% | - |
| 24.07.2024 | 55,75 | 55,75 | 54,25 | 54,75 | -1,79% | - |
| 23.07.2024 | 56,75 | 57,25 | 55,75 | 55,75 | -1,76% | - |
| 22.07.2024 | 57,75 | 58,25 | 55,75 | 56,75 | -1,73% | - |
| 19.07.2024 | 57,25 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 18.07.2024 | 57,25 | 58,75 | 57,25 | 57,25 | -0,87% | - |
| 17.07.2024 | 57,25 | 58,25 | 56,75 | 57,75 | 0,87% | 4,00 |
| 16.07.2024 | 56,25 | 57,75 | 55,75 | 57,25 | 2,69% | - |
| 15.07.2024 | 56,75 | 56,75 | 55,75 | 55,75 | -1,76% | - |
| 12.07.2024 | 57,25 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 11.07.2024 | 55,75 | 57,25 | 55,75 | 57,25 | 2,69% | - |
| 10.07.2024 | 56,75 | 57,00 | 55,25 | 55,75 | -1,76% | - |
| 09.07.2024 | 57,75 | 58,25 | 56,75 | 56,75 | -1,73% | - |
| 08.07.2024 | 56,75 | 57,75 | 56,75 | 57,75 | 1,76% | 18,00 |