37,200$
-2,31%
Echtzeit-Aktienkurs Carter's Inc.
Bid:
Ask:
Aktienkurse zur Carter's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 38,08 | 38,50 | 36,83 | 37,20 | -2,31% | 868.066,00 |
| 23.04.2026 | 38,96 | 39,27 | 37,50 | 38,08 | -2,03% | 995.699,00 |
| 22.04.2026 | 39,38 | 39,50 | 38,54 | 38,87 | -0,54% | 963.502,00 |
| 21.04.2026 | 40,00 | 41,09 | 38,73 | 39,08 | -0,18% | 1.235.006,00 |
| 20.04.2026 | 38,43 | 39,42 | 38,43 | 39,15 | 1,66% | 1.409.376,00 |
| 17.04.2026 | 37,69 | 39,72 | 37,69 | 38,51 | 4,22% | 1.808.739,00 |
| 16.04.2026 | 36,28 | 37,97 | 36,28 | 36,95 | 1,99% | 1.255.523,00 |
| 15.04.2026 | 34,64 | 36,42 | 34,38 | 36,23 | 4,11% | 953.345,00 |
| 14.04.2026 | 34,65 | 35,52 | 34,61 | 34,80 | 0,43% | 887.548,00 |
| 13.04.2026 | 34,32 | 35,04 | 34,11 | 34,65 | -2,45% | 1.073.692,00 |
| 10.04.2026 | 36,91 | 36,91 | 35,32 | 35,52 | -3,45% | 932.015,00 |
| 09.04.2026 | 35,72 | 37,16 | 35,46 | 36,79 | 6,39% | 1.611.867,00 |
| 08.04.2026 | 36,28 | 36,92 | 34,07 | 34,58 | -1,87% | 1.674.640,00 |
| 07.04.2026 | 35,64 | 36,59 | 34,29 | 35,24 | -2,00% | 1.023.699,00 |
| 06.04.2026 | 35,88 | 36,33 | 35,43 | 35,96 | 0,14% | 661.034,00 |
| 02.04.2026 | 35,23 | 36,35 | 34,47 | 35,91 | 0,90% | 782.581,00 |
| 01.04.2026 | 35,63 | 36,41 | 35,42 | 35,59 | -0,48% | 759.982,00 |
| 31.03.2026 | 35,28 | 36,49 | 35,07 | 35,76 | 3,03% | 781.105,00 |
| 30.03.2026 | 35,09 | 35,25 | 34,41 | 34,71 | -0,32% | 833.443,00 |
| 27.03.2026 | 34,06 | 34,89 | 33,87 | 34,82 | 0,72% | 543.916,00 |
| 26.03.2026 | 34,57 | 35,48 | 34,21 | 34,57 | -1,03% | 598.593,00 |
| 25.03.2026 | 35,35 | 35,35 | 33,93 | 34,93 | 0,52% | 675.889,00 |
| 24.03.2026 | 34,24 | 34,93 | 33,87 | 34,75 | 0,81% | 912.076,00 |
| 23.03.2026 | 35,03 | 35,61 | 34,32 | 34,47 | 0,70% | 1.214.235,00 |
| 20.03.2026 | 35,22 | 35,35 | 33,82 | 34,23 | -2,31% | 3.450.944,00 |
| 19.03.2026 | 34,10 | 35,43 | 33,91 | 35,04 | 1,54% | 516.083,00 |
| 18.03.2026 | 34,23 | 35,22 | 33,81 | 34,51 | -0,35% | 636.576,00 |
| 17.03.2026 | 34,86 | 35,71 | 34,30 | 34,63 | -1,25% | 1.096.479,00 |
| 16.03.2026 | 34,99 | 35,49 | 34,42 | 35,07 | 1,15% | 1.017.948,00 |
| 13.03.2026 | 34,49 | 35,31 | 34,15 | 34,67 | 0,09% | 1.048.915,00 |
| 12.03.2026 | 33,77 | 35,18 | 33,17 | 34,64 | 0,64% | 1.275.278,00 |
| 11.03.2026 | 34,08 | 34,79 | 33,96 | 34,42 | 1,35% | 1.092.822,00 |
| 10.03.2026 | 32,97 | 35,04 | 32,80 | 33,96 | 1,98% | 1.177.401,00 |
| 09.03.2026 | 32,10 | 33,71 | 31,69 | 33,30 | -1,80% | 1.325.801,00 |
| 06.03.2026 | 35,15 | 35,20 | 33,76 | 33,91 | -3,77% | 1.236.092,00 |
| 05.03.2026 | 34,99 | 35,43 | 34,43 | 35,24 | 0,11% | 1.273.668,00 |
| 04.03.2026 | 35,97 | 36,43 | 34,83 | 35,20 | -1,98% | 1.914.023,00 |
| 03.03.2026 | 34,40 | 36,00 | 33,93 | 35,91 | 2,75% | 1.609.721,00 |
| 02.03.2026 | 33,25 | 35,78 | 32,80 | 34,95 | 4,17% | 2.783.866,00 |
| 27.02.2026 | 36,42 | 37,17 | 32,54 | 33,55 | -20,25% | 4.815.331,00 |
| 26.02.2026 | 42,09 | 42,72 | 41,30 | 42,07 | 0,36% | 1.494.743,00 |
| 25.02.2026 | 42,18 | 42,46 | 40,91 | 41,92 | -1,11% | 812.877,00 |
| 24.02.2026 | 42,45 | 43,47 | 42,20 | 42,39 | -4,46% | 827.546,00 |
| 20.02.2026 | 42,03 | 44,44 | 41,70 | 44,37 | 5,57% | 1.444.795,00 |
| 19.02.2026 | 41,65 | 42,26 | 41,07 | 42,03 | 2,44% | 1.338.977,00 |
| 18.02.2026 | 40,50 | 41,58 | 40,33 | 41,03 | 0,56% | 1.003.310,00 |
| 17.02.2026 | 40,58 | 41,15 | 39,78 | 40,80 | 1,87% | 1.000.552,00 |
| 13.02.2026 | 38,50 | 40,18 | 38,38 | 40,05 | 5,04% | 1.387.440,00 |
| 12.02.2026 | 38,29 | 39,40 | 37,28 | 38,13 | 0,82% | 874.164,00 |
| 11.02.2026 | 38,50 | 38,88 | 37,47 | 37,82 | -0,42% | 1.487.451,00 |
| 10.02.2026 | 37,60 | 38,61 | 37,27 | 37,98 | 0,98% | 941.909,00 |
| 09.02.2026 | 37,01 | 37,70 | 35,98 | 37,61 | 2,23% | 1.300.007,00 |
| 06.02.2026 | 37,92 | 38,84 | 36,66 | 36,79 | -3,01% | 1.052.420,00 |
| 05.02.2026 | 37,77 | 38,56 | 37,34 | 37,93 | -1,38% | 870.055,00 |
| 04.02.2026 | 37,00 | 38,88 | 37,00 | 38,46 | 4,51% | 1.063.911,00 |
| 03.02.2026 | 36,42 | 37,89 | 36,16 | 36,80 | 1,13% | 1.126.063,00 |
| 02.02.2026 | 35,05 | 36,40 | 34,90 | 36,39 | 5,14% | 883.735,00 |
| 30.01.2026 | 33,37 | 35,04 | 33,37 | 34,61 | 2,98% | 1.063.051,00 |
| 29.01.2026 | 33,16 | 33,96 | 32,24 | 33,61 | 1,76% | 1.116.251,00 |
| 28.01.2026 | 34,78 | 34,82 | 32,71 | 33,03 | -5,25% | 1.077.745,00 |
| 27.01.2026 | 35,01 | 35,62 | 34,19 | 34,86 | -0,97% | 701.748,00 |
| 26.01.2026 | 35,84 | 35,84 | 34,97 | 35,20 | -6,80% | 964.626,00 |
| 22.01.2026 | 38,71 | 39,40 | 37,70 | 37,77 | -1,05% | 1.644.210,00 |
| 21.01.2026 | 37,27 | 38,41 | 36,74 | 38,17 | 8,56% | 2.021.146,00 |
| 20.01.2026 | 35,69 | 35,77 | 34,25 | 35,16 | -2,95% | 1.853.345,00 |
| 16.01.2026 | 36,63 | 36,63 | 35,19 | 36,23 | -1,39% | 1.034.702,00 |
| 15.01.2026 | 36,52 | 37,15 | 35,93 | 36,74 | -0,11% | 1.095.476,00 |
| 14.01.2026 | 36,26 | 37,24 | 36,01 | 36,78 | 1,21% | 1.443.448,00 |
| 13.01.2026 | 35,81 | 36,60 | 35,50 | 36,34 | 1,99% | 1.102.004,00 |
| 12.01.2026 | 36,00 | 36,82 | 35,30 | 35,63 | -0,03% | 1.411.741,00 |
| 09.01.2026 | 36,55 | 38,88 | 34,32 | 35,64 | 2,89% | 2.492.079,00 |
| 08.01.2026 | 34,19 | 35,77 | 34,00 | 34,64 | 0,84% | 1.224.388,00 |
| 07.01.2026 | 35,14 | 36,25 | 34,30 | 34,35 | -2,03% | 1.410.844,00 |
| 06.01.2026 | 33,49 | 35,31 | 33,19 | 35,06 | 5,38% | 2.226.589,00 |
| 05.01.2026 | 33,19 | 34,08 | 33,14 | 33,27 | 0,21% | 1.058.977,00 |
| 02.01.2026 | 32,65 | 33,46 | 32,26 | 33,20 | 2,37% | 607.335,00 |
| 31.12.2025 | 32,03 | 32,54 | 31,84 | 32,43 | 1,25% | 860.037,00 |
| 30.12.2025 | 32,00 | 32,66 | 31,72 | 32,03 | 0,72% | 763.593,00 |
| 29.12.2025 | 31,30 | 31,88 | 31,11 | 31,80 | 0,38% | 654.762,00 |
| 26.12.2025 | 31,67 | 32,23 | 31,31 | 31,68 | -0,09% | 581.306,00 |
| 24.12.2025 | 31,90 | 31,94 | 31,31 | 31,71 | 0,06% | 299.551,00 |
| 23.12.2025 | 32,06 | 32,13 | 31,18 | 31,69 | -1,12% | 672.802,00 |
| 22.12.2025 | 32,14 | 32,67 | 31,29 | 32,05 | 0,28% | 1.128.827,00 |
| 19.12.2025 | 32,43 | 32,76 | 31,52 | 31,96 | -1,63% | 1.385.205,00 |
| 18.12.2025 | 32,52 | 33,38 | 32,38 | 32,49 | 1,15% | 908.927,00 |
| 17.12.2025 | 32,62 | 33,25 | 31,80 | 32,12 | -1,74% | 1.004.123,00 |
| 16.12.2025 | 32,25 | 33,08 | 31,98 | 32,69 | 1,43% | 951.570,00 |
| 15.12.2025 | 32,08 | 32,45 | 31,47 | 32,23 | -0,68% | 832.217,00 |
| 12.12.2025 | 32,94 | 34,16 | 32,34 | 32,45 | -1,85% | 926.268,00 |
| 11.12.2025 | 32,58 | 33,14 | 32,30 | 33,06 | -0,87% | 1.104.258,00 |
| 10.12.2025 | 31,80 | 34,12 | 31,74 | 33,35 | 5,04% | 1.648.541,00 |
| 09.12.2025 | 31,18 | 32,18 | 31,01 | 31,75 | 2,06% | 789.949,00 |
| 08.12.2025 | 32,04 | 32,04 | 31,02 | 31,11 | -2,38% | 1.095.765,00 |
| 05.12.2025 | 31,03 | 32,67 | 31,03 | 31,87 | 2,15% | 1.044.409,00 |
| 04.12.2025 | 31,82 | 31,84 | 31,06 | 31,20 | -2,92% | 802.251,00 |
| 03.12.2025 | 31,59 | 32,35 | 31,54 | 32,14 | 1,77% | 528.546,00 |
| 02.12.2025 | 31,70 | 31,99 | 31,00 | 31,58 | 0,32% | 923.896,00 |
| 01.12.2025 | 31,70 | 32,44 | 31,25 | 31,48 | -1,35% | 1.278.696,00 |
| 28.11.2025 | 32,00 | 32,15 | 31,72 | 31,91 | -1,15% | 381.117,00 |
| 26.11.2025 | 30,95 | 32,74 | 30,76 | 32,28 | 3,46% | 1.524.130,00 |