34,430$
5,07%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 33,25 | 34,98 | 33,10 | 34,43 | 5,07% | 1.064.284,00 |
| 07.05.2025 | 32,97 | 33,46 | 32,42 | 32,77 | -0,03% | 1.412.043,00 |
| 06.05.2025 | 33,54 | 33,57 | 32,45 | 32,78 | -3,13% | 1.455.390,00 |
| 05.05.2025 | 34,52 | 34,61 | 33,63 | 33,84 | -3,20% | 2.059.480,00 |
| 02.05.2025 | 33,36 | 35,04 | 33,32 | 34,96 | 4,86% | 1.479.346,00 |
| 01.05.2025 | 33,15 | 34,14 | 32,73 | 33,34 | 0,88% | 1.126.789,00 |
| 30.04.2025 | 32,75 | 33,48 | 32,04 | 33,05 | -2,51% | 1.404.585,00 |
| 29.04.2025 | 32,86 | 34,29 | 32,59 | 33,90 | 3,04% | 1.746.256,00 |
| 28.04.2025 | 33,45 | 34,07 | 32,40 | 32,90 | -2,86% | 2.380.004,00 |
| 25.04.2025 | 36,47 | 36,76 | 33,55 | 33,87 | -11,40% | 3.173.790,00 |
| 24.04.2025 | 37,65 | 38,50 | 37,10 | 38,23 | 2,58% | 2.047.050,00 |
| 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% | 1.803.962,00 |
| 21.04.2025 | 36,13 | 36,13 | 34,91 | 35,96 | -1,13% | 1.468.336,00 |
| 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% | 1.030.759,00 |
| 15.04.2025 | 36,62 | 37,03 | 35,49 | 35,91 | -2,21% | 1.388.573,00 |
| 14.04.2025 | 37,92 | 37,95 | 35,45 | 36,72 | -1,24% | 1.448.450,00 |
| 11.04.2025 | 36,60 | 37,72 | 35,92 | 37,18 | 0,81% | 1.556.875,00 |
| 10.04.2025 | 38,32 | 38,59 | 35,31 | 36,88 | -5,39% | 1.815.522,00 |
| 09.04.2025 | 32,69 | 39,22 | 32,12 | 38,98 | 18,48% | 3.478.249,00 |
| 08.04.2025 | 36,08 | 36,27 | 32,54 | 32,90 | -8,10% | 1.762.872,00 |
| 07.04.2025 | 36,07 | 37,40 | 34,76 | 35,80 | -3,71% | 1.750.639,00 |
| 04.04.2025 | 35,30 | 38,05 | 34,40 | 37,18 | 4,53% | 2.399.223,00 |
| 03.04.2025 | 40,00 | 40,00 | 35,16 | 35,57 | -15,55% | 4.115.098,00 |
| 02.04.2025 | 40,67 | 42,18 | 40,60 | 42,12 | 2,58% | 826.169,00 |
| 01.04.2025 | 40,87 | 41,60 | 40,33 | 41,06 | 0,39% | 868.299,00 |
| 31.03.2025 | 40,03 | 41,21 | 39,95 | 40,90 | 1,09% | 1.296.219,00 |
| 28.03.2025 | 41,05 | 41,32 | 40,12 | 40,46 | -1,99% | 1.076.602,00 |
| 27.03.2025 | 41,70 | 41,94 | 40,67 | 41,28 | -1,05% | 900.294,00 |
| 26.03.2025 | 41,87 | 42,08 | 40,96 | 41,72 | 0,02% | 1.214.448,00 |
| 25.03.2025 | 42,63 | 42,65 | 41,05 | 41,71 | -2,11% | 1.309.978,00 |
| 24.03.2025 | 41,15 | 42,70 | 41,15 | 42,61 | 4,21% | 1.110.057,00 |
| 21.03.2025 | 40,69 | 41,79 | 40,24 | 40,89 | 0,12% | 7.507.070,00 |
| 20.03.2025 | 40,35 | 41,76 | 39,93 | 40,84 | 1,14% | 1.192.819,00 |
| 19.03.2025 | 41,15 | 41,53 | 40,08 | 40,38 | -1,37% | 1.079.390,00 |
| 18.03.2025 | 40,71 | 41,27 | 39,90 | 40,94 | -0,37% | 1.526.434,00 |
| 17.03.2025 | 39,51 | 41,17 | 38,84 | 41,09 | 3,27% | 1.939.482,00 |
| 14.03.2025 | 39,98 | 40,24 | 39,25 | 39,79 | -0,23% | 1.347.400,00 |
| 13.03.2025 | 41,50 | 41,50 | 39,48 | 39,88 | -4,02% | 1.521.250,00 |
| 12.03.2025 | 41,34 | 41,69 | 40,00 | 41,55 | 0,12% | 1.560.956,00 |
| 11.03.2025 | 43,92 | 44,25 | 40,60 | 41,50 | -5,60% | 1.850.843,00 |
| 10.03.2025 | 40,99 | 44,27 | 40,98 | 43,96 | 5,85% | 3.288.657,00 |
| 07.03.2025 | 40,67 | 41,80 | 40,53 | 41,53 | 1,64% | 1.264.337,00 |
| 06.03.2025 | 41,33 | 41,94 | 39,89 | 40,86 | -0,58% | 1.391.744,00 |
| 05.03.2025 | 41,03 | 42,06 | 40,35 | 41,10 | 0,61% | 1.320.488,00 |
| 04.03.2025 | 41,61 | 42,09 | 40,82 | 40,85 | -2,78% | 1.415.120,00 |
| 03.03.2025 | 41,82 | 43,48 | 41,27 | 42,02 | 1,82% | 1.543.336,00 |
| 28.02.2025 | 42,02 | 42,27 | 40,76 | 41,27 | -2,09% | 1.648.175,00 |
| 27.02.2025 | 42,71 | 43,81 | 41,59 | 42,15 | -0,40% | 1.875.095,00 |
| 26.02.2025 | 43,70 | 44,99 | 41,94 | 42,32 | -3,09% | 3.117.448,00 |
| 25.02.2025 | 44,72 | 46,60 | 42,55 | 43,67 | -16,12% | 4.890.316,00 |
| 24.02.2025 | 52,42 | 54,58 | 52,06 | 52,06 | 0,02% | 2.936.490,00 |
| 21.02.2025 | 51,75 | 52,50 | 51,37 | 52,05 | 0,35% | 1.024.658,00 |
| 20.02.2025 | 52,26 | 53,66 | 51,69 | 51,87 | -0,10% | 926.304,00 |
| 19.02.2025 | 51,79 | 52,33 | 51,36 | 51,92 | 0,14% | 835.821,00 |
| 18.02.2025 | 52,70 | 53,30 | 50,61 | 51,85 | -1,95% | 1.257.111,00 |
| 14.02.2025 | 52,05 | 53,16 | 50,88 | 52,88 | 2,24% | 1.093.974,00 |
| 13.02.2025 | 51,49 | 52,38 | 51,01 | 51,72 | -0,15% | 544.417,00 |
| 12.02.2025 | 51,62 | 52,76 | 51,22 | 51,80 | -2,19% | 734.181,00 |
| 11.02.2025 | 51,92 | 53,26 | 51,69 | 52,96 | 1,44% | 759.496,00 |
| 10.02.2025 | 50,22 | 52,32 | 49,65 | 52,21 | 3,59% | 1.272.615,00 |
| 07.02.2025 | 50,54 | 50,74 | 49,68 | 50,40 | -0,10% | 963.068,00 |
| 06.02.2025 | 51,14 | 51,84 | 50,22 | 50,45 | -0,49% | 714.011,00 |
| 05.02.2025 | 51,13 | 51,24 | 50,11 | 50,70 | -0,98% | 722.749,00 |
| 04.02.2025 | 52,42 | 52,88 | 51,09 | 51,20 | -1,90% | 662.324,00 |
| 03.02.2025 | 52,55 | 52,68 | 50,27 | 52,19 | -3,21% | 906.237,00 |
| 31.01.2025 | 54,42 | 54,85 | 53,50 | 53,92 | -1,62% | 610.912,00 |
| 30.01.2025 | 53,83 | 55,14 | 53,22 | 54,81 | 3,05% | 507.042,00 |
| 29.01.2025 | 54,17 | 54,21 | 53,05 | 53,19 | -1,35% | 517.032,00 |
| 28.01.2025 | 54,56 | 55,71 | 53,72 | 53,92 | -1,25% | 511.250,00 |
| 27.01.2025 | 54,48 | 54,87 | 52,42 | 54,60 | 0,87% | 1.020.600,00 |
| 24.01.2025 | 55,08 | 55,13 | 54,01 | 54,13 | -0,90% | 464.092,00 |
| 23.01.2025 | 54,36 | 55,30 | 54,07 | 54,62 | -0,27% | 544.887,00 |
| 22.01.2025 | 54,24 | 54,86 | 53,76 | 54,77 | 0,09% | 650.200,00 |
| 21.01.2025 | 54,20 | 55,35 | 53,83 | 54,72 | 2,17% | 1.259.075,00 |
| 17.01.2025 | 54,05 | 54,24 | 53,04 | 53,56 | -0,50% | 1.081.630,00 |
| 16.01.2025 | 53,75 | 54,02 | 52,94 | 53,83 | 0,07% | 831.535,00 |
| 15.01.2025 | 54,21 | 54,69 | 53,09 | 53,79 | 0,82% | 927.091,00 |
| 14.01.2025 | 53,24 | 54,14 | 52,73 | 53,35 | 0,58% | 1.226.918,00 |
| 13.01.2025 | 51,74 | 53,35 | 50,82 | 53,04 | 2,45% | 1.212.673,00 |
| 10.01.2025 | 50,37 | 52,03 | 50,32 | 51,77 | 1,43% | 868.834,00 |
| 08.01.2025 | 51,11 | 51,61 | 50,25 | 51,04 | -1,33% | 1.097.086,00 |
| 07.01.2025 | 54,96 | 55,03 | 51,71 | 51,73 | -6,10% | 1.488.989,00 |
| 06.01.2025 | 54,98 | 56,89 | 54,97 | 55,09 | 1,32% | 843.655,00 |
| 03.01.2025 | 54,15 | 54,57 | 53,26 | 54,37 | 1,04% | 791.764,00 |
| 02.01.2025 | 54,49 | 55,49 | 53,72 | 53,81 | -0,70% | 589.506,00 |
| 31.12.2024 | 53,21 | 54,52 | 53,07 | 54,19 | 2,67% | 889.416,00 |
| 30.12.2024 | 54,05 | 54,05 | 52,78 | 52,78 | -3,03% | 996.398,00 |
| 27.12.2024 | 55,55 | 55,86 | 54,36 | 54,43 | -2,56% | 719.663,00 |
| 26.12.2024 | 55,28 | 56,26 | 55,27 | 55,86 | 0,63% | 689.925,00 |
| 24.12.2024 | 55,12 | 55,51 | 54,19 | 55,51 | 0,56% | 334.110,00 |
| 23.12.2024 | 55,08 | 55,53 | 53,65 | 55,20 | -0,79% | 1.106.613,00 |
| 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 |