29,640$
-0,17%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 29,38 | 29,80 | 29,25 | 29,64 | -0,17% | 2.290.923,00 |
| 17.09.2026 | 29,67 | 30,08 | 29,00 | 29,69 | 2,27% | 1.302.127,00 |
| 16.09.2026 | 29,35 | 30,10 | 29,03 | 29,03 | -0,41% | 1.737.304,00 |
| 15.09.2026 | 30,70 | 30,82 | 28,86 | 29,15 | -4,43% | 1.983.610,00 |
| 14.09.2026 | 30,08 | 31,34 | 30,08 | 30,50 | 0,23% | 1.382.217,00 |
| 11.09.2026 | 30,53 | 31,03 | 30,09 | 30,43 | 0,79% | 2.322.814,00 |
| 10.09.2026 | 31,49 | 31,80 | 30,02 | 30,19 | -5,86% | 2.015.634,00 |
| 09.09.2026 | 32,76 | 32,90 | 31,98 | 32,07 | -0,65% | 1.754.671,00 |
| 08.09.2026 | 33,60 | 33,73 | 32,17 | 32,28 | -3,79% | 1.590.599,00 |
| 04.09.2026 | 32,90 | 33,59 | 32,35 | 33,55 | 1,21% | 1.494.330,00 |
| 03.09.2026 | 32,85 | 33,49 | 31,57 | 33,15 | 2,28% | 1.442.355,00 |
| 02.09.2026 | 32,27 | 32,75 | 31,80 | 32,41 | 1,28% | 1.167.695,00 |
| 01.09.2026 | 31,27 | 32,68 | 31,20 | 32,00 | -1,20% | 1.468.279,00 |
| 31.08.2026 | 33,40 | 33,40 | 32,05 | 32,39 | -3,46% | 1.823.892,00 |
| 28.08.2026 | 33,77 | 34,00 | 33,45 | 33,55 | 0,63% | 1.057.834,00 |
| 27.08.2026 | 33,92 | 34,02 | 33,20 | 33,34 | -2,74% | 1.021.127,00 |
| 26.08.2026 | 33,68 | 34,60 | 33,45 | 34,28 | 1,09% | 1.024.839,00 |
| 25.08.2026 | 34,24 | 34,62 | 33,61 | 33,91 | -1,22% | 1.204.642,00 |
| 24.08.2026 | 35,53 | 35,81 | 33,96 | 34,33 | -4,03% | 2.540.037,00 |
| 21.08.2026 | 36,40 | 36,92 | 35,46 | 35,77 | -1,30% | 1.361.213,00 |
| 20.08.2026 | 36,47 | 36,47 | 35,24 | 36,24 | -2,61% | 1.206.273,00 |
| 19.08.2026 | 37,30 | 38,03 | 36,95 | 37,21 | -0,93% | 1.145.622,00 |
| 18.08.2026 | 38,02 | 38,83 | 37,49 | 37,56 | -0,69% | 790.212,00 |
| 17.08.2026 | 38,12 | 38,21 | 37,50 | 37,82 | -2,32% | 715.682,00 |
| 14.08.2026 | 38,89 | 39,07 | 38,24 | 38,72 | -1,10% | 919.907,00 |
| 13.08.2026 | 39,30 | 39,54 | 38,62 | 39,15 | 0,23% | 640.189,00 |
| 12.08.2026 | 39,97 | 40,11 | 38,85 | 39,06 | -1,71% | 720.485,00 |
| 11.08.2026 | 40,25 | 40,48 | 39,44 | 39,74 | -1,58% | 797.574,00 |
| 10.08.2026 | 40,13 | 41,22 | 39,74 | 40,38 | 1,05% | 1.095.413,00 |
| 07.08.2026 | 40,19 | 40,53 | 39,64 | 39,96 | -0,82% | 588.748,00 |
| 06.08.2026 | 39,54 | 41,01 | 38,74 | 40,29 | 0,85% | 934.058,00 |
| 05.08.2026 | 39,49 | 39,97 | 38,84 | 39,95 | 0,38% | 956.036,00 |
| 04.08.2026 | 38,89 | 40,21 | 38,54 | 39,80 | -0,23% | 1.261.659,00 |
| 03.08.2026 | 39,54 | 41,26 | 39,45 | 39,89 | 3,42% | 2.779.874,00 |
| 31.07.2026 | 38,11 | 38,90 | 35,44 | 38,57 | 2,06% | 2.427.289,00 |
| 30.07.2026 | 39,62 | 39,62 | 37,20 | 37,79 | -2,35% | 1.470.900,00 |
| 29.07.2026 | 38,67 | 38,98 | 37,47 | 38,70 | -1,93% | 940.510,00 |
| 28.07.2026 | 39,28 | 39,72 | 38,95 | 39,46 | 1,83% | 716.989,00 |
| 27.07.2026 | 39,42 | 39,88 | 38,22 | 38,75 | 0,00% | 861.996,00 |
| 24.07.2026 | 36,03 | 38,83 | 36,03 | 38,75 | 3,50% | 1.016.208,00 |
| 23.07.2026 | 37,47 | 37,82 | 36,89 | 37,44 | -2,22% | 865.411,00 |
| 22.07.2026 | 38,94 | 39,46 | 38,26 | 38,29 | -1,14% | 469.409,00 |
| 21.07.2026 | 38,33 | 39,21 | 37,99 | 38,73 | 2,79% | 808.582,00 |
| 20.07.2026 | 38,02 | 38,46 | 37,41 | 37,68 | -1,10% | 670.420,00 |
| 17.07.2026 | 39,39 | 40,48 | 37,70 | 38,10 | -4,08% | 925.548,00 |
| 16.07.2026 | 38,35 | 39,95 | 38,35 | 39,72 | 3,79% | 795.492,00 |
| 15.07.2026 | 38,01 | 39,66 | 37,76 | 38,27 | 0,71% | 1.091.283,00 |
| 14.07.2026 | 39,16 | 39,26 | 37,49 | 38,00 | -1,50% | 758.410,00 |
| 13.07.2026 | 40,38 | 41,71 | 38,50 | 38,58 | -4,01% | 876.608,00 |
| 10.07.2026 | 39,16 | 40,45 | 38,72 | 40,19 | 2,95% | 831.813,00 |
| 09.07.2026 | 37,97 | 39,63 | 37,46 | 39,04 | 2,98% | 685.179,00 |
| 08.07.2026 | 39,27 | 39,63 | 37,68 | 37,91 | -4,80% | 688.181,00 |
| 07.07.2026 | 39,49 | 40,10 | 38,79 | 39,82 | 1,84% | 1.043.457,00 |
| 06.07.2026 | 40,15 | 40,92 | 38,82 | 39,10 | -3,81% | 1.158.035,00 |
| 02.07.2026 | 41,11 | 41,46 | 40,36 | 40,65 | -1,19% | 750.569,00 |
| 01.07.2026 | 40,28 | 41,53 | 40,24 | 41,14 | -0,05% | 559.355,00 |
| 30.06.2026 | 41,59 | 41,59 | 40,80 | 41,16 | -1,55% | 833.963,00 |
| 29.06.2026 | 42,18 | 42,41 | 41,28 | 41,81 | -3,55% | 909.120,00 |
| 26.06.2026 | 42,76 | 43,56 | 41,85 | 43,35 | 0,60% | 1.692.945,00 |
| 25.06.2026 | 43,03 | 43,66 | 42,48 | 43,09 | -0,55% | 839.816,00 |
| 24.06.2026 | 43,05 | 44,28 | 42,56 | 43,33 | 1,36% | 998.431,00 |
| 23.06.2026 | 41,08 | 43,10 | 40,67 | 42,75 | 2,84% | 1.206.852,00 |
| 22.06.2026 | 42,37 | 42,66 | 40,89 | 41,57 | -2,28% | 1.264.429,00 |
| 18.06.2026 | 42,15 | 43,35 | 41,91 | 42,54 | 2,95% | 1.388.263,00 |
| 17.06.2026 | 42,58 | 43,62 | 41,20 | 41,32 | 0,54% | 791.011,00 |
| 16.06.2026 | 42,10 | 42,69 | 41,06 | 41,10 | -1,67% | 442.906,00 |
| 15.06.2026 | 42,71 | 43,19 | 41,69 | 41,80 | -2,31% | 598.292,00 |
| 12.06.2026 | 42,42 | 43,47 | 42,03 | 42,79 | 2,91% | 855.520,00 |
| 11.06.2026 | 39,81 | 41,72 | 39,48 | 41,58 | 5,72% | 1.223.535,00 |
| 10.06.2026 | 39,70 | 40,07 | 39,13 | 39,33 | -1,18% | 749.165,00 |
| 09.06.2026 | 39,56 | 40,49 | 39,25 | 39,80 | 1,63% | 598.483,00 |
| 08.06.2026 | 38,61 | 39,77 | 38,22 | 39,16 | 2,54% | 757.901,00 |
| 05.06.2026 | 37,97 | 38,45 | 37,37 | 38,19 | 0,10% | 862.127,00 |
| 04.06.2026 | 39,02 | 39,26 | 36,90 | 38,15 | -1,98% | 828.130,00 |
| 03.06.2026 | 39,33 | 39,74 | 38,45 | 38,92 | -2,21% | 875.256,00 |
| 02.06.2026 | 38,40 | 39,84 | 38,30 | 39,80 | 3,67% | 850.189,00 |
| 01.06.2026 | 38,01 | 38,64 | 37,47 | 38,39 | -0,52% | 866.160,00 |
| 29.05.2026 | 39,86 | 39,88 | 38,43 | 38,59 | -3,81% | 1.015.980,00 |
| 28.05.2026 | 39,16 | 41,32 | 39,07 | 40,12 | 1,93% | 682.328,00 |
| 27.05.2026 | 39,34 | 41,00 | 39,15 | 39,36 | 2,50% | 1.035.876,00 |
| 26.05.2026 | 37,25 | 38,43 | 37,13 | 38,40 | 3,14% | 815.594,00 |
| 22.05.2026 | 37,47 | 37,99 | 36,81 | 37,23 | -0,88% | 823.821,00 |
| 21.05.2026 | 36,83 | 37,93 | 36,29 | 37,56 | 1,21% | 638.756,00 |
| 20.05.2026 | 35,74 | 37,38 | 35,07 | 37,11 | 3,83% | 595.486,00 |
| 19.05.2026 | 35,48 | 36,31 | 34,67 | 35,74 | 0,65% | 1.055.049,00 |
| 18.05.2026 | 34,52 | 36,08 | 34,11 | 35,51 | 6,13% | 1.082.421,00 |
| 15.05.2026 | 33,70 | 33,91 | 33,20 | 33,46 | -0,89% | 835.327,00 |
| 14.05.2026 | 34,01 | 34,76 | 33,44 | 33,76 | 1,05% | 820.709,00 |
| 13.05.2026 | 33,28 | 33,86 | 32,42 | 33,41 | 0,27% | 1.230.883,00 |
| 12.05.2026 | 32,65 | 33,56 | 32,16 | 33,32 | 1,80% | 885.167,00 |
| 11.05.2026 | 35,48 | 35,48 | 32,60 | 32,73 | -7,36% | 1.072.232,00 |
| 08.05.2026 | 35,83 | 36,35 | 35,21 | 35,33 | -1,17% | 917.515,00 |
| 07.05.2026 | 37,80 | 38,99 | 35,69 | 35,75 | -3,98% | 1.453.319,00 |
| 06.05.2026 | 34,77 | 39,47 | 34,77 | 37,23 | 11,67% | 2.293.660,00 |
| 05.05.2026 | 33,30 | 34,16 | 33,30 | 33,34 | 0,51% | 1.760.755,00 |
| 04.05.2026 | 33,42 | 35,10 | 32,92 | 33,17 | -1,60% | 1.905.170,00 |
| 01.05.2026 | 34,99 | 35,31 | 32,57 | 33,71 | -6,67% | 2.333.945,00 |
| 30.04.2026 | 36,55 | 36,79 | 35,90 | 36,12 | -0,93% | 934.348,00 |
| 29.04.2026 | 37,06 | 37,37 | 36,37 | 36,46 | -2,95% | 1.042.128,00 |
| 28.04.2026 | 38,51 | 39,00 | 37,10 | 37,57 | -1,78% | 781.231,00 |