71,040$
1,66%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 60,44 | 62,51 | 60,08 | 61,14 | 0,86% | 1.849.132,00 |
| 29.07.2024 | 58,02 | 60,68 | 57,26 | 60,62 | 5,87% | 2.601.878,00 |
| 26.07.2024 | 57,00 | 60,40 | 54,74 | 57,26 | -4,26% | 4.768.216,00 |
| 25.07.2024 | 59,59 | 60,81 | 59,52 | 59,81 | 0,88% | 1.690.156,00 |
| 24.07.2024 | 60,28 | 60,87 | 59,06 | 59,29 | -1,87% | 1.214.533,00 |
| 23.07.2024 | 61,59 | 62,46 | 60,13 | 60,42 | -2,15% | 1.240.930,00 |
| 22.07.2024 | 63,02 | 63,20 | 60,84 | 61,75 | -1,69% | 786.793,00 |
| 19.07.2024 | 61,68 | 63,28 | 61,68 | 62,81 | 0,69% | 915.726,00 |
| 18.07.2024 | 62,62 | 64,42 | 62,18 | 62,38 | -1,02% | 779.979,00 |
| 17.07.2024 | 62,28 | 63,85 | 62,28 | 63,02 | 0,54% | 740.530,00 |
| 16.07.2024 | 61,29 | 62,74 | 60,99 | 62,68 | 2,54% | 663.014,00 |
| 15.07.2024 | 61,62 | 61,76 | 60,65 | 61,13 | -1,08% | 972.906,00 |
| 12.07.2024 | 62,88 | 62,91 | 61,66 | 61,80 | -0,66% | 865.197,00 |
| 11.07.2024 | 61,43 | 62,49 | 61,09 | 62,21 | 2,79% | 1.236.955,00 |
| 10.07.2024 | 61,43 | 61,45 | 59,94 | 60,52 | -1,40% | 909.185,00 |
| 09.07.2024 | 62,42 | 62,44 | 61,35 | 61,38 | -2,09% | 805.557,00 |
| 08.07.2024 | 61,93 | 62,71 | 61,54 | 62,69 | 1,79% | 1.048.021,00 |
| 05.07.2024 | 61,22 | 61,65 | 60,62 | 61,59 | -0,24% | 897.701,00 |
| 03.07.2024 | 61,55 | 62,22 | 61,29 | 61,74 | 0,49% | 547.955,00 |
| 02.07.2024 | 61,73 | 62,23 | 61,28 | 61,44 | 0,54% | 806.224,00 |
| 01.07.2024 | 62,40 | 62,40 | 60,57 | 61,11 | -1,39% | 919.466,00 |
| 28.06.2024 | 61,94 | 62,52 | 61,23 | 61,97 | -0,13% | 1.191.272,00 |
| 27.06.2024 | 62,81 | 63,33 | 61,57 | 62,05 | -2,30% | 890.573,00 |
| 26.06.2024 | 63,51 | 64,46 | 63,15 | 63,51 | -0,50% | 579.481,00 |
| 25.06.2024 | 65,49 | 65,74 | 63,58 | 63,83 | -2,62% | 904.143,00 |
| 24.06.2024 | 64,95 | 65,80 | 64,36 | 65,55 | 0,58% | 1.064.001,00 |
| 21.06.2024 | 64,88 | 65,38 | 64,24 | 65,17 | 0,76% | 1.712.588,00 |
| 20.06.2024 | 63,41 | 65,12 | 63,41 | 64,68 | 2,05% | 628.691,00 |
| 18.06.2024 | 64,03 | 64,42 | 63,30 | 63,38 | -1,23% | 882.783,00 |
| 17.06.2024 | 63,96 | 64,52 | 63,29 | 64,17 | 0,19% | 853.633,00 |
| 14.06.2024 | 64,87 | 65,54 | 63,95 | 64,05 | -2,00% | 915.692,00 |
| 13.06.2024 | 64,78 | 65,40 | 64,59 | 65,36 | 0,62% | 1.111.626,00 |
| 12.06.2024 | 67,19 | 68,04 | 64,68 | 64,96 | -1,59% | 1.009.218,00 |
| 11.06.2024 | 65,99 | 66,90 | 65,61 | 66,01 | -0,60% | 726.870,00 |
| 10.06.2024 | 66,58 | 66,77 | 65,21 | 66,41 | -0,88% | 867.761,00 |
| 07.06.2024 | 66,99 | 67,66 | 66,34 | 67,00 | -1,14% | 480.508,00 |
| 06.06.2024 | 67,75 | 68,87 | 67,55 | 67,77 | 0,06% | 465.875,00 |
| 05.06.2024 | 67,63 | 68,04 | 67,15 | 67,73 | 0,30% | 434.365,00 |
| 04.06.2024 | 68,73 | 69,12 | 67,10 | 67,53 | -2,68% | 620.722,00 |
| 03.06.2024 | 68,54 | 69,73 | 68,22 | 69,39 | 1,45% | 1.114.653,00 |
| 31.05.2024 | 65,54 | 68,48 | 65,47 | 68,40 | 4,92% | 1.091.411,00 |
| 30.05.2024 | 65,14 | 65,46 | 64,60 | 65,19 | 0,59% | 633.636,00 |
| 29.05.2024 | 65,30 | 65,69 | 64,32 | 64,81 | -1,70% | 661.738,00 |
| 28.05.2024 | 66,06 | 66,55 | 65,54 | 65,93 | 0,03% | 738.615,00 |
| 24.05.2024 | 65,88 | 66,20 | 65,37 | 65,91 | -0,45% | 498.110,00 |
| 23.05.2024 | 66,78 | 66,78 | 65,80 | 66,21 | -0,87% | 628.111,00 |
| 22.05.2024 | 67,40 | 67,57 | 66,55 | 66,79 | -1,33% | 537.222,00 |
| 21.05.2024 | 67,64 | 68,10 | 67,42 | 67,69 | 0,10% | 528.564,00 |
| 20.05.2024 | 68,78 | 68,78 | 67,42 | 67,62 | -1,51% | 530.630,00 |
| 17.05.2024 | 69,77 | 69,86 | 68,32 | 68,66 | -1,61% | 749.671,00 |
| 16.05.2024 | 68,90 | 69,94 | 68,76 | 69,78 | 0,95% | 569.618,00 |
| 15.05.2024 | 70,75 | 71,02 | 68,91 | 69,12 | -1,54% | 808.996,00 |
| 14.05.2024 | 71,68 | 72,11 | 70,03 | 70,20 | -1,32% | 458.034,00 |
| 13.05.2024 | 69,66 | 71,63 | 69,52 | 71,14 | 3,03% | 675.473,00 |
| 10.05.2024 | 69,47 | 70,00 | 68,94 | 69,05 | -0,65% | 531.383,00 |
| 09.05.2024 | 69,44 | 70,21 | 69,12 | 69,50 | 0,16% | 508.779,00 |
| 08.05.2024 | 68,33 | 69,39 | 67,88 | 69,39 | 0,99% | 535.471,00 |
| 07.05.2024 | 70,95 | 71,23 | 68,58 | 68,71 | -2,65% | 875.990,00 |
| 06.05.2024 | 70,85 | 71,29 | 70,23 | 70,58 | 0,61% | 612.096,00 |
| 03.05.2024 | 70,26 | 71,17 | 69,82 | 70,15 | 0,95% | 867.914,00 |
| 02.05.2024 | 69,50 | 70,44 | 69,20 | 69,49 | 1,58% | 777.546,00 |
| 01.05.2024 | 68,52 | 69,32 | 68,13 | 68,41 | 0,00% | 921.925,00 |
| 30.04.2024 | 69,73 | 69,73 | 68,35 | 68,41 | -2,88% | 815.530,00 |
| 29.04.2024 | 69,81 | 70,85 | 69,51 | 70,44 | 0,61% | 1.152.755,00 |
| 26.04.2024 | 69,00 | 72,77 | 67,23 | 70,01 | -2,17% | 1.722.308,00 |
| 25.04.2024 | 71,94 | 72,39 | 70,48 | 71,56 | -1,49% | 1.345.273,00 |
| 24.04.2024 | 73,90 | 73,90 | 72,13 | 72,64 | -1,65% | 1.002.392,00 |
| 23.04.2024 | 72,03 | 74,40 | 72,03 | 73,86 | 2,57% | 782.395,00 |