24,600€
Echtzeit-Aktienkurs Carter's Inc.
Bid:
Ask:
Aktienkurse zur Carter's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 24,60 | 24,80 | 23,90 | 24,60 | 1,23% | - |
| 03.09.2025 | 24,70 | 25,40 | 24,10 | 24,30 | -1,62% | - |
| 02.09.2025 | 24,50 | 24,90 | 24,10 | 24,70 | 0,82% | 75,00 |
| 01.09.2025 | 24,40 | 24,50 | 24,40 | 24,50 | 0,82% | 209,00 |
| 29.08.2025 | 24,40 | 24,70 | 24,00 | 24,30 | 0,83% | 3,00 |
| 28.08.2025 | 24,20 | 24,60 | 23,70 | 24,10 | -1,63% | 361,00 |
| 27.08.2025 | 23,10 | 24,50 | 23,10 | 24,50 | 6,99% | 98,00 |
| 26.08.2025 | 22,70 | 23,30 | 22,50 | 22,90 | 0,00% | - |
| 25.08.2025 | 22,40 | 23,10 | 22,40 | 22,90 | 2,69% | 163,00 |
| 22.08.2025 | 21,60 | 23,10 | 21,60 | 22,30 | 2,76% | - |
| 21.08.2025 | 21,90 | 22,10 | 21,30 | 21,70 | -1,81% | - |
| 20.08.2025 | 22,00 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 19.08.2025 | 22,00 | 22,70 | 21,70 | 22,10 | 0,00% | - |
| 18.08.2025 | 22,30 | 22,50 | 21,90 | 22,10 | -1,78% | - |
| 15.08.2025 | 22,60 | 23,00 | 22,10 | 22,50 | 0,90% | 3,00 |
| 14.08.2025 | 22,20 | 22,50 | 21,60 | 22,30 | 0,90% | - |
| 13.08.2025 | 21,30 | 22,30 | 21,20 | 22,10 | 4,74% | 223,00 |
| 12.08.2025 | 20,70 | 21,50 | 20,60 | 21,10 | 0,96% | - |
| 11.08.2025 | 21,80 | 22,10 | 20,70 | 20,90 | -4,13% | - |
| 08.08.2025 | 22,10 | 22,40 | 21,50 | 21,80 | -0,46% | - |
| 07.08.2025 | 21,80 | 22,30 | 21,60 | 21,90 | 0,00% | 237,00 |
| 06.08.2025 | 21,80 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 05.08.2025 | 21,30 | 21,90 | 21,30 | 21,70 | 2,84% | - |
| 04.08.2025 | 20,40 | 21,30 | 20,40 | 21,10 | 2,93% | 67,00 |
| 01.08.2025 | 21,20 | 21,20 | 20,30 | 20,50 | -3,30% | 42,00 |
| 31.07.2025 | 21,60 | 21,70 | 21,10 | 21,20 | -2,30% | 37,00 |
| 30.07.2025 | 22,20 | 22,50 | 21,30 | 21,70 | -2,69% | - |
| 29.07.2025 | 22,90 | 23,20 | 21,90 | 22,30 | -2,62% | - |
| 28.07.2025 | 22,10 | 23,60 | 22,10 | 22,90 | 1,78% | - |
| 25.07.2025 | 27,90 | 28,10 | 20,05 | 22,50 | -19,35% | 1.334,00 |
| 24.07.2025 | 28,90 | 29,00 | 27,70 | 27,90 | -3,13% | - |
| 23.07.2025 | 28,60 | 29,20 | 28,40 | 28,80 | 1,41% | - |
| 22.07.2025 | 26,00 | 28,70 | 26,00 | 28,40 | 6,37% | 77,00 |
| 21.07.2025 | 26,20 | 27,00 | 26,20 | 26,70 | 1,91% | - |
| 18.07.2025 | 26,20 | 26,60 | 26,00 | 26,20 | -0,38% | - |
| 17.07.2025 | 25,90 | 26,60 | 25,90 | 26,30 | 1,15% | 77,00 |
| 16.07.2025 | 26,50 | 26,80 | 25,40 | 26,00 | -2,26% | - |
| 15.07.2025 | 27,40 | 27,60 | 26,30 | 26,60 | -2,92% | - |
| 14.07.2025 | 28,10 | 28,10 | 27,10 | 27,40 | -2,84% | - |
| 11.07.2025 | 28,80 | 28,80 | 27,50 | 28,20 | -0,70% | - |
| 10.07.2025 | 27,70 | 29,10 | 27,60 | 28,40 | 2,90% | - |
| 09.07.2025 | 27,40 | 27,90 | 27,10 | 27,60 | 0,73% | - |
| 08.07.2025 | 26,90 | 27,60 | 26,20 | 27,40 | 1,86% | - |
| 07.07.2025 | 26,50 | 27,60 | 26,50 | 26,90 | 1,51% | - |
| 04.07.2025 | 26,80 | 26,80 | 26,50 | 26,50 | -0,75% | - |
| 03.07.2025 | 27,20 | 27,60 | 26,60 | 26,70 | -1,48% | - |
| 02.07.2025 | 27,00 | 27,40 | 26,40 | 27,10 | 0,00% | - |
| 01.07.2025 | 25,60 | 28,10 | 25,20 | 27,10 | 5,45% | - |
| 30.06.2025 | 25,60 | 26,00 | 25,30 | 25,70 | 0,39% | - |
| 27.06.2025 | 26,20 | 26,60 | 25,30 | 25,60 | -1,54% | - |
| 26.06.2025 | 26,00 | 26,10 | 25,70 | 26,00 | 0,00% | - |
| 25.06.2025 | 26,90 | 26,90 | 25,70 | 26,00 | -3,70% | - |
| 24.06.2025 | 26,30 | 27,00 | 26,10 | 27,00 | 3,05% | - |
| 23.06.2025 | 26,80 | 26,90 | 25,50 | 26,20 | -1,87% | - |
| 20.06.2025 | 25,70 | 26,80 | 25,70 | 26,70 | 3,89% | - |
| 19.06.2025 | 26,00 | 26,10 | 25,70 | 25,70 | -1,15% | - |
| 18.06.2025 | 26,70 | 26,90 | 26,00 | 26,00 | -2,99% | - |
| 17.06.2025 | 27,40 | 27,60 | 26,70 | 26,80 | -1,83% | - |
| 16.06.2025 | 27,00 | 27,40 | 26,60 | 27,30 | 1,11% | - |
| 13.06.2025 | 27,50 | 27,90 | 26,70 | 27,00 | -1,82% | - |
| 12.06.2025 | 28,10 | 28,10 | 27,10 | 27,50 | -2,14% | - |
| 11.06.2025 | 28,60 | 28,90 | 27,90 | 28,10 | -1,40% | - |
| 10.06.2025 | 28,00 | 29,30 | 27,80 | 28,50 | 2,15% | - |
| 09.06.2025 | 28,00 | 28,40 | 27,80 | 27,90 | 0,00% | - |
| 06.06.2025 | 27,60 | 28,20 | 27,20 | 27,90 | 1,82% | - |
| 05.06.2025 | 27,70 | 27,90 | 27,10 | 27,40 | -1,44% | - |
| 04.06.2025 | 27,70 | 28,00 | 27,30 | 27,80 | 0,36% | - |
| 03.06.2025 | 26,40 | 27,80 | 26,10 | 27,70 | 5,32% | - |
| 02.06.2025 | 27,30 | 27,50 | 26,10 | 26,30 | -4,36% | - |
| 30.05.2025 | 28,30 | 28,60 | 27,50 | 27,50 | -2,83% | - |
| 29.05.2025 | 29,70 | 30,30 | 27,80 | 28,30 | -4,71% | - |
| 28.05.2025 | 28,80 | 30,00 | 28,50 | 29,70 | 4,21% | - |
| 27.05.2025 | 27,80 | 28,60 | 27,60 | 28,50 | 1,79% | - |
| 26.05.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 1,45% | - |
| 23.05.2025 | 28,70 | 28,70 | 27,40 | 27,60 | -4,17% | - |
| 22.05.2025 | 28,30 | 29,20 | 28,10 | 28,80 | 1,77% | - |
| 21.05.2025 | 29,20 | 30,20 | 27,80 | 28,30 | -13,19% | - |
| 20.05.2025 | 32,30 | 33,40 | 32,10 | 32,60 | 0,62% | - |
| 19.05.2025 | 33,30 | 33,30 | 32,10 | 32,40 | -2,41% | - |
| 16.05.2025 | 32,50 | 33,80 | 32,30 | 33,20 | 2,15% | - |
| 15.05.2025 | 31,90 | 32,60 | 31,20 | 32,50 | 1,88% | - |
| 14.05.2025 | 31,90 | 32,20 | 31,10 | 31,90 | 0,00% | - |
| 13.05.2025 | 32,40 | 32,60 | 31,60 | 31,90 | -1,54% | - |
| 12.05.2025 | 30,50 | 34,50 | 30,50 | 32,40 | 6,58% | - |
| 09.05.2025 | 30,70 | 30,90 | 30,20 | 30,40 | -0,65% | - |
| 08.05.2025 | 29,10 | 31,20 | 29,00 | 30,60 | 5,52% | - |
| 07.05.2025 | 28,90 | 29,40 | 28,60 | 29,00 | 0,69% | - |
| 06.05.2025 | 29,90 | 29,90 | 28,60 | 28,80 | -3,36% | - |
| 05.05.2025 | 30,70 | 30,80 | 29,70 | 29,80 | -3,56% | - |
| 02.05.2025 | 29,10 | 31,00 | 29,10 | 30,90 | 6,19% | - |
| 30.04.2025 | 29,70 | 29,90 | 28,20 | 29,10 | -2,68% | - |
| 29.04.2025 | 28,90 | 30,10 | 28,60 | 29,90 | 3,46% | - |
| 28.04.2025 | 29,70 | 30,10 | 28,40 | 28,90 | -3,02% | - |
| 25.04.2025 | 33,50 | 34,10 | 29,50 | 29,80 | -11,04% | - |
| 24.04.2025 | 32,90 | 33,80 | 32,50 | 33,50 | 1,82% | - |
| 23.04.2025 | 33,40 | 34,50 | 32,30 | 32,90 | 2,17% | - |
| 22.04.2025 | 32,00 | 32,40 | 31,10 | 32,20 | 0,94% | - |
| 17.04.2025 | 31,40 | 32,40 | 30,70 | 31,90 | 2,90% | - |
| 16.04.2025 | 31,50 | 31,90 | 30,80 | 31,00 | -2,52% | - |
| 15.04.2025 | 32,30 | 32,60 | 31,50 | 31,80 | -1,85% | - |