31,200$
4,24%
Echtzeit-Aktienkurs Carter's Inc.
Bid:
Ask:
Aktienkurse zur Carter's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 30,15 | 32,12 | 30,15 | 31,20 | 4,24% | 1.145.960,00 |
| 24.11.2025 | 29,70 | 29,99 | 29,01 | 29,93 | 1,80% | 1.521.185,00 |
| 20.11.2025 | 28,88 | 29,99 | 28,52 | 29,40 | 2,76% | 1.039.532,00 |
| 19.11.2025 | 28,47 | 29,29 | 27,86 | 28,61 | 0,25% | 1.056.620,00 |
| 18.11.2025 | 30,06 | 30,35 | 28,48 | 28,54 | -6,55% | 1.070.002,00 |
| 17.11.2025 | 32,43 | 32,43 | 30,18 | 30,54 | -7,71% | 891.204,00 |
| 13.11.2025 | 32,97 | 34,03 | 32,87 | 33,09 | -0,36% | 567.084,00 |
| 12.11.2025 | 33,60 | 34,68 | 33,17 | 33,21 | -0,69% | 960.912,00 |
| 11.11.2025 | 32,54 | 33,52 | 32,36 | 33,44 | 2,61% | 1.128.409,00 |
| 10.11.2025 | 32,30 | 32,83 | 31,93 | 32,59 | 2,81% | 862.927,00 |
| 07.11.2025 | 30,90 | 31,79 | 30,53 | 31,70 | 1,99% | 632.736,00 |
| 06.11.2025 | 32,01 | 32,66 | 30,47 | 31,08 | -2,91% | 899.366,00 |
| 05.11.2025 | 29,82 | 32,60 | 29,67 | 32,01 | 7,78% | 1.595.130,00 |
| 04.11.2025 | 30,21 | 30,30 | 29,40 | 29,70 | -2,21% | 816.527,00 |
| 03.11.2025 | 31,16 | 31,31 | 30,00 | 30,37 | -3,28% | 1.540.098,00 |
| 31.10.2025 | 31,76 | 31,97 | 31,09 | 31,40 | -1,97% | 1.198.260,00 |
| 30.10.2025 | 31,08 | 33,04 | 31,08 | 32,03 | 1,97% | 1.638.579,00 |
| 29.10.2025 | 31,51 | 32,50 | 31,05 | 31,41 | -0,35% | 1.463.592,00 |
| 28.10.2025 | 32,43 | 34,25 | 31,09 | 31,52 | -4,43% | 1.755.267,00 |
| 27.10.2025 | 29,60 | 34,94 | 28,56 | 32,98 | 1,95% | 3.498.953,00 |
| 24.10.2025 | 31,78 | 32,80 | 31,31 | 32,35 | 1,79% | 2.173.380,00 |
| 23.10.2025 | 31,18 | 32,43 | 31,16 | 31,78 | 2,09% | 1.158.222,00 |
| 22.10.2025 | 30,91 | 31,60 | 30,69 | 31,13 | 0,91% | 1.141.424,00 |
| 21.10.2025 | 29,76 | 31,29 | 29,54 | 30,85 | 4,01% | 689.684,00 |
| 20.10.2025 | 29,88 | 30,11 | 29,19 | 29,66 | -0,10% | 868.346,00 |
| 17.10.2025 | 30,46 | 31,12 | 29,49 | 29,69 | -2,59% | 716.418,00 |
| 16.10.2025 | 30,48 | 31,14 | 30,00 | 30,48 | -0,75% | 1.612.040,00 |
| 15.10.2025 | 31,61 | 31,98 | 30,66 | 30,71 | -1,51% | 922.159,00 |
| 14.10.2025 | 29,43 | 31,44 | 29,43 | 31,18 | 4,84% | 1.149.248,00 |
| 13.10.2025 | 27,67 | 29,82 | 27,67 | 29,74 | 8,30% | 1.042.780,00 |
| 10.10.2025 | 29,26 | 29,33 | 27,15 | 27,46 | -6,31% | 1.112.830,00 |
| 09.10.2025 | 30,10 | 30,20 | 29,16 | 29,31 | -2,91% | 680.916,00 |
| 08.10.2025 | 29,18 | 30,32 | 28,98 | 30,19 | 4,21% | 1.106.252,00 |
| 07.10.2025 | 29,86 | 30,33 | 28,94 | 28,97 | -2,95% | 890.291,00 |
| 06.10.2025 | 30,34 | 30,36 | 29,65 | 29,85 | 0,84% | 970.902,00 |
| 02.10.2025 | 29,01 | 29,62 | 28,58 | 29,60 | 1,96% | 887.624,00 |
| 01.10.2025 | 28,47 | 29,18 | 28,17 | 29,03 | 2,87% | 1.322.410,00 |
| 30.09.2025 | 28,40 | 28,66 | 27,66 | 28,22 | -1,16% | 997.371,00 |
| 29.09.2025 | 29,06 | 29,20 | 28,13 | 28,55 | -2,23% | 883.504,00 |
| 26.09.2025 | 28,37 | 29,23 | 28,15 | 29,20 | 3,47% | 1.055.860,00 |
| 25.09.2025 | 29,11 | 29,22 | 28,09 | 28,22 | -4,66% | 1.081.994,00 |
| 24.09.2025 | 29,73 | 30,87 | 28,95 | 29,60 | 0,30% | 1.884.467,00 |
| 23.09.2025 | 29,98 | 30,19 | 29,43 | 29,51 | -0,07% | 1.376.334,00 |
| 22.09.2025 | 31,11 | 31,11 | 29,53 | 29,53 | -5,56% | 1.634.981,00 |
| 19.09.2025 | 31,78 | 31,84 | 30,91 | 31,27 | -1,67% | 2.150.003,00 |
| 18.09.2025 | 31,87 | 32,00 | 31,27 | 31,80 | 1,44% | 1.041.341,00 |
| 17.09.2025 | 32,07 | 33,08 | 31,17 | 31,35 | -1,29% | 1.302.397,00 |
| 16.09.2025 | 31,25 | 31,85 | 30,71 | 31,76 | 1,31% | 1.425.198,00 |
| 15.09.2025 | 29,81 | 31,59 | 29,73 | 31,35 | 5,91% | 1.812.928,00 |
| 12.09.2025 | 29,78 | 30,18 | 29,50 | 29,60 | -1,73% | 982.860,00 |
| 11.09.2025 | 29,01 | 30,16 | 28,98 | 30,12 | 5,39% | 1.203.631,00 |
| 10.09.2025 | 28,80 | 29,00 | 28,07 | 28,58 | -1,24% | 935.406,00 |
| 09.09.2025 | 28,92 | 29,06 | 28,38 | 28,94 | 0,14% | 808.414,00 |
| 08.09.2025 | 28,79 | 28,91 | 28,27 | 28,90 | 0,56% | 1.202.251,00 |
| 05.09.2025 | 28,87 | 29,71 | 28,17 | 28,74 | 0,42% | 1.093.195,00 |
| 04.09.2025 | 28,59 | 28,83 | 27,90 | 28,62 | -0,03% | 1.124.523,00 |
| 03.09.2025 | 28,83 | 29,65 | 28,05 | 28,63 | -1,34% | 1.341.678,00 |
| 02.09.2025 | 28,25 | 29,04 | 28,09 | 29,02 | 1,61% | 1.490.328,00 |
| 29.08.2025 | 28,44 | 28,80 | 28,19 | 28,56 | 0,92% | 1.307.321,00 |
| 28.08.2025 | 28,44 | 28,75 | 27,80 | 28,30 | 0,25% | 1.488.205,00 |
| 27.08.2025 | 27,24 | 28,47 | 27,08 | 28,23 | 4,94% | 1.637.463,00 |
| 26.08.2025 | 26,30 | 27,26 | 26,20 | 26,90 | 0,86% | 1.717.724,00 |
| 25.08.2025 | 26,53 | 26,91 | 26,21 | 26,67 | 1,45% | 1.539.780,00 |
| 22.08.2025 | 25,66 | 26,97 | 25,48 | 26,29 | 3,83% | 1.135.203,00 |
| 21.08.2025 | 25,22 | 25,41 | 24,71 | 25,32 | -0,47% | 1.061.369,00 |
| 20.08.2025 | 25,65 | 26,09 | 25,30 | 25,44 | -0,47% | 1.309.178,00 |
| 19.08.2025 | 25,90 | 26,41 | 25,37 | 25,56 | -0,51% | 1.444.348,00 |
| 18.08.2025 | 26,22 | 26,36 | 25,54 | 25,69 | -1,46% | 1.225.101,00 |
| 15.08.2025 | 26,51 | 26,76 | 25,98 | 26,07 | -0,84% | 1.292.623,00 |
| 14.08.2025 | 25,60 | 26,33 | 25,25 | 26,29 | 0,46% | 1.053.129,00 |
| 13.08.2025 | 25,07 | 26,17 | 24,86 | 26,17 | 5,18% | 1.501.117,00 |
| 12.08.2025 | 24,32 | 25,09 | 23,98 | 24,88 | 3,58% | 1.264.530,00 |
| 11.08.2025 | 25,74 | 25,77 | 23,93 | 24,02 | -5,28% | 1.559.261,00 |
| 08.08.2025 | 25,46 | 25,70 | 25,00 | 25,36 | -1,32% | 913.912,00 |
| 07.08.2025 | 25,99 | 26,00 | 25,11 | 25,70 | 1,38% | 1.223.067,00 |
| 06.08.2025 | 25,39 | 25,72 | 24,94 | 25,35 | 0,24% | 1.224.857,00 |
| 05.08.2025 | 24,64 | 25,40 | 24,60 | 25,29 | 2,10% | 1.160.797,00 |
| 04.08.2025 | 24,17 | 24,78 | 23,68 | 24,77 | 4,74% | 1.622.739,00 |
| 01.08.2025 | 24,00 | 24,22 | 23,38 | 23,65 | -2,43% | 1.636.518,00 |
| 31.07.2025 | 24,58 | 24,76 | 24,10 | 24,24 | -1,70% | 1.760.399,00 |
| 30.07.2025 | 25,61 | 25,74 | 24,39 | 24,66 | -3,63% | 2.177.184,00 |
| 29.07.2025 | 26,22 | 26,36 | 25,29 | 25,59 | -3,54% | 2.136.725,00 |
| 28.07.2025 | 26,08 | 27,39 | 25,66 | 26,53 | 0,87% | 3.493.275,00 |
| 25.07.2025 | 25,91 | 26,59 | 23,50 | 26,30 | -19,69% | 8.040.802,00 |
| 24.07.2025 | 33,46 | 34,08 | 32,58 | 32,75 | -3,48% | 2.132.300,00 |
| 23.07.2025 | 33,92 | 34,22 | 33,37 | 33,93 | 1,34% | 1.159.236,00 |
| 22.07.2025 | 31,81 | 33,71 | 31,63 | 33,48 | 6,59% | 1.532.468,00 |
| 21.07.2025 | 30,82 | 31,55 | 30,79 | 31,41 | 3,25% | 1.457.488,00 |
| 18.07.2025 | 30,73 | 30,90 | 30,25 | 30,42 | 0,03% | 967.501,00 |
| 17.07.2025 | 30,58 | 30,78 | 30,03 | 30,41 | 0,70% | 1.277.904,00 |
| 16.07.2025 | 30,92 | 31,08 | 29,67 | 30,20 | -1,82% | 1.390.883,00 |
| 15.07.2025 | 31,73 | 32,14 | 30,56 | 30,76 | -3,48% | 1.222.003,00 |
| 14.07.2025 | 32,78 | 32,87 | 31,62 | 31,87 | -2,95% | 1.052.360,00 |
| 11.07.2025 | 32,84 | 33,11 | 32,13 | 32,84 | -0,82% | 947.156,00 |
| 10.07.2025 | 32,68 | 33,99 | 32,62 | 33,11 | 1,97% | 984.295,00 |
| 09.07.2025 | 32,34 | 32,65 | 31,78 | 32,47 | 1,12% | 797.549,00 |
| 08.07.2025 | 31,43 | 32,29 | 30,68 | 32,11 | 2,16% | 1.318.545,00 |
| 07.07.2025 | 30,90 | 32,40 | 30,90 | 31,43 | -0,19% | 1.517.739,00 |
| 03.07.2025 | 32,13 | 32,40 | 31,29 | 31,49 | -2,17% | 870.320,00 |
| 02.07.2025 | 32,01 | 32,36 | 31,11 | 32,19 | 1,07% | 1.429.084,00 |