55,640$
1,87%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 54,58 | 55,98 | 54,19 | 55,64 | 1,87% | 7.723.881,00 |
| 19.12.2024 | 55,24 | 55,54 | 54,59 | 54,62 | -0,71% | 777.736,00 |
| 18.12.2024 | 56,84 | 56,84 | 54,93 | 55,01 | -3,22% | 877.563,00 |
| 17.12.2024 | 56,36 | 58,13 | 56,17 | 56,84 | 1,34% | 966.215,00 |
| 16.12.2024 | 55,54 | 57,59 | 55,29 | 56,09 | 0,72% | 1.341.271,00 |
| 13.12.2024 | 55,16 | 56,16 | 54,47 | 55,69 | 0,47% | 1.026.725,00 |
| 12.12.2024 | 54,44 | 55,53 | 53,99 | 55,43 | 1,61% | 939.913,00 |
| 11.12.2024 | 55,04 | 55,36 | 53,79 | 54,55 | -0,67% | 1.059.595,00 |
| 10.12.2024 | 54,13 | 55,52 | 54,06 | 54,92 | 1,40% | 959.181,00 |
| 09.12.2024 | 55,40 | 55,60 | 53,16 | 54,16 | -1,24% | 1.567.280,00 |
| 06.12.2024 | 55,65 | 56,37 | 54,45 | 54,84 | -1,83% | 862.604,00 |
| 05.12.2024 | 57,07 | 57,33 | 55,30 | 55,86 | -2,02% | 975.658,00 |
| 04.12.2024 | 56,14 | 57,17 | 55,97 | 57,01 | 1,23% | 596.094,00 |
| 03.12.2024 | 56,57 | 56,91 | 55,80 | 56,32 | -0,93% | 1.081.835,00 |
| 02.12.2024 | 54,57 | 57,29 | 54,57 | 56,85 | 4,18% | 1.032.192,00 |
| 29.11.2024 | 54,95 | 55,10 | 54,33 | 54,57 | -0,80% | 484.928,00 |
| 27.11.2024 | 54,93 | 55,81 | 54,86 | 55,01 | 0,46% | 693.954,00 |
| 26.11.2024 | 54,32 | 55,28 | 54,25 | 54,76 | -0,94% | 913.181,00 |
| 25.11.2024 | 53,71 | 55,37 | 53,71 | 55,28 | 2,43% | 1.762.849,00 |
| 22.11.2024 | 52,94 | 54,37 | 52,93 | 53,97 | 5,89% | 1.678.829,00 |
| 20.11.2024 | 51,54 | 51,74 | 50,55 | 50,97 | -1,98% | 816.959,00 |
| 19.11.2024 | 51,93 | 52,41 | 51,21 | 52,00 | -0,63% | 826.291,00 |
| 18.11.2024 | 52,66 | 52,91 | 51,77 | 52,33 | -0,97% | 1.116.601,00 |
| 15.11.2024 | 53,54 | 53,93 | 52,38 | 52,84 | -0,84% | 918.609,00 |
| 14.11.2024 | 53,78 | 54,63 | 52,92 | 53,29 | -0,78% | 1.226.790,00 |
| 13.11.2024 | 53,04 | 54,40 | 52,88 | 53,71 | 2,46% | 1.269.956,00 |
| 12.11.2024 | 53,70 | 54,64 | 52,09 | 52,42 | -0,49% | 1.650.311,00 |
| 11.11.2024 | 50,69 | 52,91 | 50,61 | 52,68 | 4,67% | 1.386.091,00 |
| 08.11.2024 | 52,21 | 52,45 | 50,27 | 50,33 | -3,71% | 1.537.208,00 |
| 07.11.2024 | 52,89 | 53,69 | 52,12 | 52,27 | -0,65% | 1.866.400,00 |
| 06.11.2024 | 53,87 | 54,38 | 51,98 | 52,61 | -2,57% | 1.989.161,00 |
| 05.11.2024 | 53,33 | 54,27 | 53,33 | 54,00 | 0,56% | 1.088.637,00 |
| 04.11.2024 | 54,00 | 55,12 | 53,44 | 53,70 | -0,59% | 981.255,00 |
| 01.11.2024 | 54,76 | 55,03 | 53,40 | 54,02 | -1,24% | 1.323.615,00 |
| 31.10.2024 | 55,53 | 55,53 | 53,53 | 54,70 | -1,62% | 1.744.233,00 |
| 30.10.2024 | 55,77 | 56,83 | 55,30 | 55,60 | -0,38% | 1.024.509,00 |
| 29.10.2024 | 56,39 | 57,51 | 55,43 | 55,81 | -1,03% | 2.077.780,00 |
| 28.10.2024 | 57,25 | 58,11 | 56,27 | 56,39 | -0,98% | 2.167.013,00 |
| 25.10.2024 | 64,00 | 64,12 | 56,87 | 56,95 | -13,30% | 4.783.922,00 |
| 24.10.2024 | 65,86 | 66,65 | 65,56 | 65,69 | 0,21% | 1.126.515,00 |
| 23.10.2024 | 66,02 | 66,60 | 65,45 | 65,55 | -1,21% | 894.519,00 |
| 22.10.2024 | 67,17 | 67,68 | 66,07 | 66,35 | -1,38% | 1.008.856,00 |
| 21.10.2024 | 67,51 | 67,83 | 66,30 | 67,28 | -0,30% | 1.141.223,00 |
| 18.10.2024 | 67,07 | 67,97 | 66,66 | 67,48 | 0,81% | 873.917,00 |
| 17.10.2024 | 66,92 | 67,20 | 66,16 | 66,94 | -0,53% | 954.004,00 |
| 16.10.2024 | 66,56 | 68,69 | 66,44 | 67,30 | 1,85% | 1.348.529,00 |
| 15.10.2024 | 63,96 | 66,59 | 63,48 | 66,08 | 3,41% | 1.102.993,00 |
| 14.10.2024 | 61,55 | 64,42 | 61,44 | 63,90 | 3,35% | 1.531.034,00 |
| 11.10.2024 | 60,68 | 61,87 | 60,64 | 61,83 | 1,90% | 796.981,00 |
| 10.10.2024 | 60,25 | 60,85 | 60,18 | 60,68 | -0,10% | 654.012,00 |
| 09.10.2024 | 61,07 | 61,88 | 60,62 | 60,74 | -0,75% | 1.068.968,00 |
| 08.10.2024 | 60,93 | 61,49 | 60,35 | 61,20 | 0,53% | 1.111.606,00 |
| 07.10.2024 | 64,36 | 64,53 | 60,08 | 60,88 | -6,01% | 1.476.262,00 |
| 04.10.2024 | 65,20 | 65,68 | 64,50 | 64,77 | -0,43% | 669.708,00 |
| 03.10.2024 | 63,79 | 65,16 | 62,91 | 65,05 | 1,37% | 909.464,00 |
| 02.10.2024 | 65,09 | 65,68 | 64,15 | 64,17 | -2,60% | 1.084.888,00 |
| 01.10.2024 | 64,67 | 66,00 | 63,83 | 65,88 | 1,39% | 791.029,00 |
| 30.09.2024 | 66,82 | 66,82 | 64,54 | 64,98 | -2,52% | 899.572,00 |
| 27.09.2024 | 66,99 | 67,87 | 66,36 | 66,66 | -0,04% | 903.414,00 |
| 26.09.2024 | 67,12 | 67,91 | 66,36 | 66,69 | 0,71% | 743.553,00 |
| 25.09.2024 | 67,35 | 67,35 | 66,22 | 66,22 | -1,75% | 655.790,00 |
| 24.09.2024 | 66,88 | 67,78 | 66,56 | 67,40 | 1,63% | 801.704,00 |
| 23.09.2024 | 66,89 | 66,89 | 64,95 | 66,32 | -1,12% | 1.103.948,00 |
| 20.09.2024 | 68,16 | 68,16 | 66,66 | 67,07 | -1,37% | 2.059.291,00 |
| 19.09.2024 | 71,81 | 71,81 | 67,10 | 68,00 | -4,18% | 1.207.120,00 |
| 18.09.2024 | 70,42 | 71,99 | 70,38 | 70,97 | 1,21% | 728.578,00 |
| 17.09.2024 | 70,49 | 71,08 | 69,53 | 70,12 | 0,06% | 638.756,00 |
| 16.09.2024 | 71,21 | 71,69 | 70,03 | 70,08 | -1,35% | 708.877,00 |
| 13.09.2024 | 70,43 | 71,47 | 70,25 | 71,04 | 1,66% | 1.009.946,00 |
| 12.09.2024 | 68,74 | 69,93 | 68,27 | 69,88 | 1,45% | 508.660,00 |
| 11.09.2024 | 69,23 | 69,63 | 68,00 | 68,88 | -1,13% | 1.069.928,00 |
| 10.09.2024 | 69,33 | 70,38 | 68,75 | 69,67 | 0,40% | 1.125.393,00 |
| 09.09.2024 | 69,10 | 71,25 | 67,67 | 69,39 | 2,33% | 1.942.060,00 |
| 06.09.2024 | 67,04 | 68,39 | 66,82 | 67,81 | 0,77% | 744.869,00 |
| 05.09.2024 | 67,32 | 67,80 | 66,35 | 67,29 | 0,33% | 1.020.667,00 |
| 04.09.2024 | 66,29 | 67,19 | 65,76 | 67,07 | 0,69% | 935.302,00 |
| 03.09.2024 | 65,72 | 67,57 | 65,72 | 66,61 | 1,08% | 1.649.840,00 |
| 30.08.2024 | 66,36 | 66,36 | 65,10 | 65,90 | -0,14% | 1.472.774,00 |
| 29.08.2024 | 67,02 | 67,25 | 65,98 | 65,99 | -0,96% | 1.467.368,00 |
| 28.08.2024 | 68,68 | 69,25 | 66,52 | 66,63 | -3,62% | 1.290.172,00 |
| 27.08.2024 | 67,08 | 69,71 | 67,00 | 69,13 | 1,35% | 1.496.835,00 |
| 26.08.2024 | 66,55 | 69,01 | 66,51 | 68,21 | 2,93% | 1.255.920,00 |
| 23.08.2024 | 65,31 | 66,56 | 65,31 | 66,27 | 1,83% | 793.127,00 |
| 22.08.2024 | 65,76 | 65,78 | 64,77 | 65,08 | -0,99% | 523.224,00 |
| 21.08.2024 | 65,69 | 66,02 | 64,75 | 65,73 | 1,15% | 1.063.060,00 |
| 20.08.2024 | 64,17 | 65,04 | 64,03 | 64,98 | 1,18% | 864.587,00 |
| 19.08.2024 | 64,00 | 64,95 | 64,00 | 64,22 | 0,66% | 704.401,00 |
| 16.08.2024 | 63,75 | 64,08 | 62,93 | 63,80 | 0,17% | 947.700,00 |
| 15.08.2024 | 64,19 | 65,83 | 63,34 | 63,69 | 0,95% | 1.161.361,00 |
| 14.08.2024 | 62,83 | 63,19 | 62,40 | 63,09 | 0,53% | 716.659,00 |
| 13.08.2024 | 62,13 | 63,33 | 61,83 | 62,76 | 1,08% | 1.155.798,00 |
| 12.08.2024 | 62,74 | 62,91 | 61,58 | 62,09 | -0,86% | 1.070.662,00 |
| 09.08.2024 | 62,28 | 62,73 | 61,46 | 62,63 | 0,51% | 735.303,00 |
| 08.08.2024 | 61,74 | 63,04 | 61,67 | 62,31 | 2,01% | 1.208.235,00 |
| 07.08.2024 | 61,96 | 62,97 | 60,94 | 61,08 | -0,54% | 1.320.311,00 |
| 06.08.2024 | 59,68 | 62,58 | 59,63 | 61,41 | 3,51% | 1.870.616,00 |
| 05.08.2024 | 56,56 | 59,96 | 56,56 | 59,33 | 1,61% | 1.576.521,00 |
| 02.08.2024 | 57,64 | 58,45 | 56,65 | 58,39 | -0,05% | 1.171.564,00 |
| 01.08.2024 | 60,51 | 60,69 | 58,14 | 58,42 | -3,52% | 1.077.336,00 |
| 31.07.2024 | 60,97 | 61,86 | 60,50 | 60,55 | -0,96% | 1.145.903,00 |