26,900€
3,46%
Echtzeit-Aktienkurs Carter's Inc.
Bid:
Ask:
Aktienkurse zur Carter's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 26,00 | 27,60 | 25,90 | 26,90 | 3,46% | - |
| 24.11.2025 | 26,10 | 26,10 | 25,50 | 26,00 | 1,56% | - |
| 21.11.2025 | 25,50 | 25,60 | 25,40 | 25,60 | 2,81% | - |
| 19.11.2025 | 24,60 | 25,40 | 24,20 | 24,90 | -5,68% | - |
| 17.11.2025 | 28,00 | 28,10 | 26,20 | 26,40 | -7,37% | 3,00 |
| 13.11.2025 | 28,70 | 29,10 | 28,30 | 28,50 | -1,72% | - |
| 12.11.2025 | 28,90 | 29,90 | 28,90 | 29,00 | 1,05% | - |
| 11.11.2025 | 28,20 | 28,70 | 28,10 | 28,70 | 2,50% | - |
| 10.11.2025 | 27,40 | 28,30 | 27,40 | 28,00 | 3,70% | 196,00 |
| 06.11.2025 | 27,80 | 27,90 | 26,40 | 27,00 | -4,26% | - |
| 05.11.2025 | 25,80 | 28,20 | 25,80 | 28,20 | 8,88% | - |
| 04.11.2025 | 26,10 | 26,40 | 25,70 | 25,90 | -0,77% | 1,00 |
| 03.11.2025 | 27,20 | 27,40 | 26,10 | 26,10 | -3,69% | - |
| 31.10.2025 | 27,70 | 27,70 | 26,90 | 27,10 | -1,81% | - |
| 29.10.2025 | 27,10 | 27,80 | 26,80 | 27,60 | -1,78% | - |
| 28.10.2025 | 27,90 | 28,30 | 27,90 | 28,10 | -2,09% | - |
| 27.10.2025 | 27,00 | 29,80 | 21,70 | 28,70 | 2,87% | - |
| 24.10.2025 | 27,30 | 28,20 | 26,90 | 27,90 | 3,72% | - |
| 22.10.2025 | 26,60 | 27,00 | 26,40 | 26,90 | 1,51% | - |
| 21.10.2025 | 25,40 | 27,00 | 25,40 | 26,50 | 3,92% | - |
| 20.10.2025 | 25,60 | 25,80 | 25,10 | 25,50 | -0,78% | - |
| 17.10.2025 | 25,80 | 26,50 | 25,70 | 25,70 | -1,15% | - |
| 16.10.2025 | 26,40 | 26,50 | 25,90 | 26,00 | -2,62% | - |
| 15.10.2025 | 26,80 | 27,50 | 26,60 | 26,70 | 4,71% | 20,00 |
| 14.10.2025 | 25,60 | 25,60 | 25,40 | 25,50 | 0,00% | - |
| 13.10.2025 | 23,80 | 25,50 | 23,80 | 25,50 | 0,79% | - |
| 10.10.2025 | 25,40 | 25,40 | 25,20 | 25,30 | -2,69% | - |
| 08.10.2025 | 25,00 | 26,10 | 25,00 | 26,00 | 4,42% | - |
| 07.10.2025 | 25,50 | 26,00 | 24,90 | 24,90 | -3,11% | - |
| 06.10.2025 | 25,60 | 25,90 | 25,50 | 25,70 | 1,98% | - |
| 03.10.2025 | 25,30 | 25,40 | 25,20 | 25,20 | 0,40% | - |
| 02.10.2025 | 24,70 | 25,10 | 24,50 | 25,10 | 3,29% | - |
| 01.10.2025 | 24,20 | 24,50 | 24,00 | 24,30 | 2,53% | - |
| 30.09.2025 | 24,20 | 24,40 | 23,50 | 23,70 | -2,47% | - |
| 29.09.2025 | 25,00 | 25,40 | 24,00 | 24,30 | -0,82% | - |
| 26.09.2025 | 24,20 | 24,50 | 24,20 | 24,50 | 0,00% | - |
| 25.09.2025 | 25,20 | 25,20 | 24,30 | 24,50 | -1,21% | - |
| 24.09.2025 | 25,20 | 26,20 | 24,70 | 24,80 | -1,98% | - |
| 23.09.2025 | 25,00 | 25,50 | 24,80 | 25,30 | 0,00% | 57,00 |
| 22.09.2025 | 26,60 | 26,80 | 25,30 | 25,30 | -5,95% | 18,00 |
| 18.09.2025 | 26,60 | 27,60 | 26,60 | 26,90 | 1,51% | 2.123,00 |
| 17.09.2025 | 26,80 | 27,80 | 26,30 | 26,50 | -1,12% | - |
| 16.09.2025 | 26,60 | 26,90 | 26,00 | 26,80 | 1,13% | 40,00 |
| 15.09.2025 | 25,30 | 26,80 | 25,10 | 26,50 | 7,72% | - |
| 10.09.2025 | 24,60 | 24,80 | 24,60 | 24,60 | -0,40% | - |
| 09.09.2025 | 24,60 | 24,80 | 24,30 | 24,70 | 0,82% | 1,00 |
| 05.09.2025 | 24,50 | 25,20 | 24,20 | 24,50 | 0,00% | 200,00 |
| 04.09.2025 | 24,80 | 24,80 | 24,00 | 24,50 | 0,00% | 384,00 |
| 03.09.2025 | 24,60 | 25,40 | 24,10 | 24,50 | -1,61% | 3,00 |
| 02.09.2025 | 24,30 | 24,90 | 24,20 | 24,90 | 2,05% | 244,00 |
| 01.09.2025 | 24,40 | 24,60 | 24,40 | 24,40 | -0,41% | 30,00 |
| 29.08.2025 | 24,40 | 24,60 | 24,00 | 24,50 | 0,82% | 108,00 |
| 28.08.2025 | 24,40 | 24,60 | 23,70 | 24,30 | 0,00% | 1,00 |
| 27.08.2025 | 23,20 | 24,60 | 23,20 | 24,30 | 5,19% | 100,00 |
| 26.08.2025 | 22,70 | 23,30 | 22,60 | 23,10 | 0,00% | 60,00 |
| 25.08.2025 | 22,40 | 23,10 | 22,40 | 23,10 | 2,67% | 30,00 |
| 22.08.2025 | 21,80 | 23,00 | 21,80 | 22,50 | 3,69% | - |
| 21.08.2025 | 21,80 | 22,00 | 21,30 | 21,70 | -0,91% | - |
| 20.08.2025 | 21,90 | 22,30 | 21,70 | 21,90 | 0,00% | - |
| 19.08.2025 | 22,00 | 22,70 | 21,70 | 21,90 | -0,90% | 1,00 |
| 18.08.2025 | 22,20 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 15.08.2025 | 22,80 | 22,80 | 22,10 | 22,30 | -0,89% | - |
| 14.08.2025 | 22,40 | 22,50 | 21,70 | 22,50 | 0,90% | - |
| 13.08.2025 | 21,30 | 22,30 | 21,20 | 22,30 | 4,69% | - |
| 12.08.2025 | 20,80 | 21,50 | 20,70 | 21,30 | 2,90% | - |
| 11.08.2025 | 21,80 | 21,90 | 20,70 | 20,70 | -4,61% | 10,00 |
| 08.08.2025 | 22,10 | 22,40 | 21,40 | 21,70 | -0,91% | 254,00 |
| 07.08.2025 | 21,80 | 22,30 | 21,70 | 21,90 | 0,92% | - |
| 06.08.2025 | 21,90 | 22,10 | 21,50 | 21,70 | 0,00% | 1,00 |
| 05.08.2025 | 21,50 | 21,90 | 21,40 | 21,70 | 1,88% | - |
| 04.08.2025 | 20,50 | 21,30 | 20,40 | 21,30 | 3,90% | 384,00 |
| 01.08.2025 | 21,10 | 21,10 | 20,30 | 20,50 | -3,76% | 301,00 |
| 31.07.2025 | 21,60 | 21,60 | 21,10 | 21,30 | -0,93% | 1,00 |
| 30.07.2025 | 22,20 | 22,50 | 21,30 | 21,50 | -2,71% | 38,00 |
| 29.07.2025 | 23,00 | 23,20 | 21,90 | 22,10 | -3,49% | 351,00 |
| 28.07.2025 | 22,40 | 23,60 | 22,10 | 22,90 | 1,78% | 5.548,00 |
| 25.07.2025 | 27,90 | 27,90 | 20,05 | 22,50 | -19,35% | 4.112,00 |
| 24.07.2025 | 28,70 | 29,00 | 27,70 | 27,90 | -3,13% | - |
| 23.07.2025 | 28,60 | 29,20 | 28,40 | 28,80 | 1,05% | - |
| 22.07.2025 | 26,80 | 28,70 | 26,80 | 28,50 | 6,74% | - |
| 21.07.2025 | 26,20 | 26,90 | 26,20 | 26,70 | 1,91% | - |
| 18.07.2025 | 26,20 | 26,40 | 26,00 | 26,20 | -0,38% | - |
| 17.07.2025 | 26,00 | 26,60 | 25,90 | 26,30 | 1,54% | 30,00 |
| 16.07.2025 | 26,40 | 26,80 | 25,40 | 25,90 | -2,26% | - |
| 15.07.2025 | 27,30 | 27,40 | 26,30 | 26,50 | -2,93% | - |
| 14.07.2025 | 28,00 | 28,10 | 27,10 | 27,30 | -2,85% | 421,00 |
| 11.07.2025 | 28,30 | 28,30 | 27,50 | 28,10 | -0,71% | - |
| 10.07.2025 | 27,60 | 29,00 | 27,60 | 28,30 | 2,17% | 4,00 |
| 09.07.2025 | 27,70 | 27,80 | 27,10 | 27,70 | 1,47% | - |
| 08.07.2025 | 26,80 | 27,60 | 26,20 | 27,30 | 1,49% | 60,00 |
| 07.07.2025 | 26,70 | 27,60 | 26,60 | 26,90 | 1,51% | - |
| 04.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | - |
| 03.07.2025 | 27,30 | 27,50 | 26,60 | 26,80 | -1,47% | - |
| 02.07.2025 | 27,10 | 27,40 | 26,60 | 27,20 | 0,37% | - |
| 01.07.2025 | 25,60 | 28,10 | 25,40 | 27,10 | 6,27% | 40,00 |
| 30.06.2025 | 25,80 | 26,00 | 25,30 | 25,50 | -0,78% | - |
| 27.06.2025 | 26,20 | 26,60 | 25,30 | 25,70 | -0,77% | 400,00 |
| 26.06.2025 | 25,90 | 26,10 | 25,70 | 25,90 | 0,00% | - |
| 25.06.2025 | 26,80 | 26,90 | 25,70 | 25,90 | -3,72% | - |
| 24.06.2025 | 26,40 | 27,00 | 26,30 | 26,90 | 2,28% | - |