52,060$
0,37%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 51,75 | 52,50 | 51,37 | 52,05 | 0,35% | 1.024.659,00 |
| 20.02.2025 | 52,26 | 53,66 | 51,69 | 51,87 | -0,10% | 926.304,00 |
| 19.02.2025 | 51,79 | 52,33 | 51,36 | 51,92 | 0,14% | 835.821,00 |
| 18.02.2025 | 52,70 | 53,30 | 50,61 | 51,85 | -1,95% | 1.257.111,00 |
| 14.02.2025 | 52,05 | 53,16 | 50,88 | 52,88 | 2,24% | 1.093.974,00 |
| 13.02.2025 | 51,49 | 52,38 | 51,01 | 51,72 | -0,15% | 544.417,00 |
| 12.02.2025 | 51,62 | 52,76 | 51,22 | 51,80 | -2,19% | 734.181,00 |
| 11.02.2025 | 51,92 | 53,26 | 51,69 | 52,96 | 1,44% | 759.496,00 |
| 10.02.2025 | 50,22 | 52,32 | 49,65 | 52,21 | 3,59% | 1.272.615,00 |
| 07.02.2025 | 50,43 | 50,74 | 49,68 | 50,40 | -0,10% | 963.209,00 |
| 06.02.2025 | 51,14 | 51,84 | 50,22 | 50,45 | -0,49% | 714.011,00 |
| 05.02.2025 | 51,13 | 51,24 | 50,11 | 50,70 | -0,98% | 722.749,00 |
| 04.02.2025 | 52,42 | 52,88 | 51,09 | 51,20 | -1,90% | 662.324,00 |
| 03.02.2025 | 52,55 | 52,68 | 50,27 | 52,19 | -3,21% | 906.237,00 |
| 31.01.2025 | 54,21 | 54,85 | 53,50 | 53,92 | -1,62% | 611.045,00 |
| 30.01.2025 | 53,83 | 55,14 | 53,22 | 54,81 | 3,05% | 507.042,00 |
| 29.01.2025 | 54,17 | 54,21 | 53,05 | 53,19 | -1,35% | 517.032,00 |
| 28.01.2025 | 54,56 | 55,71 | 53,72 | 53,92 | -1,25% | 511.250,00 |
| 27.01.2025 | 54,48 | 54,87 | 52,42 | 54,60 | 0,87% | 1.020.600,00 |
| 24.01.2025 | 54,91 | 55,13 | 54,01 | 54,13 | -0,90% | 464.097,00 |
| 23.01.2025 | 54,36 | 55,30 | 54,07 | 54,62 | -0,27% | 544.887,00 |
| 22.01.2025 | 54,24 | 54,86 | 53,76 | 54,77 | 0,09% | 650.200,00 |
| 21.01.2025 | 54,20 | 55,35 | 53,83 | 54,72 | 2,17% | 1.259.075,00 |
| 17.01.2025 | 54,05 | 54,24 | 53,04 | 53,56 | -0,50% | 1.081.630,00 |
| 16.01.2025 | 53,75 | 54,02 | 52,94 | 53,83 | 0,07% | 831.535,00 |
| 15.01.2025 | 54,21 | 54,69 | 53,09 | 53,79 | 0,82% | 927.091,00 |
| 14.01.2025 | 53,24 | 54,14 | 52,73 | 53,35 | 0,58% | 1.226.918,00 |
| 13.01.2025 | 51,74 | 53,35 | 50,82 | 53,04 | 2,45% | 1.212.673,00 |
| 10.01.2025 | 50,37 | 52,03 | 50,32 | 51,77 | 1,43% | 869.134,00 |
| 08.01.2025 | 51,11 | 51,61 | 50,25 | 51,04 | -1,33% | 1.097.086,00 |
| 07.01.2025 | 54,96 | 55,03 | 51,71 | 51,73 | -6,10% | 1.488.989,00 |
| 06.01.2025 | 54,98 | 56,89 | 54,97 | 55,09 | 1,32% | 843.655,00 |
| 03.01.2025 | 53,91 | 54,57 | 53,26 | 54,37 | 1,04% | 791.864,00 |
| 02.01.2025 | 54,49 | 55,49 | 53,72 | 53,81 | -0,70% | 589.506,00 |
| 31.12.2024 | 53,21 | 54,52 | 53,07 | 54,19 | 2,67% | 889.416,00 |
| 30.12.2024 | 54,05 | 54,05 | 52,78 | 52,78 | -3,03% | 996.398,00 |
| 27.12.2024 | 55,36 | 55,86 | 54,36 | 54,43 | -2,56% | 719.675,00 |
| 26.12.2024 | 55,28 | 56,26 | 55,27 | 55,86 | 0,63% | 689.925,00 |
| 24.12.2024 | 55,12 | 55,51 | 54,19 | 55,51 | 0,56% | 334.110,00 |
| 23.12.2024 | 55,08 | 55,53 | 53,65 | 55,20 | -0,79% | 1.106.613,00 |
| 20.12.2024 | 54,47 | 55,98 | 54,19 | 55,64 | 1,87% | 9.526.946,00 |
| 19.12.2024 | 55,24 | 55,54 | 54,58 | 54,62 | -0,71% | 777.736,00 |
| 18.12.2024 | 56,84 | 56,84 | 54,93 | 55,01 | -3,22% | 877.563,00 |
| 17.12.2024 | 56,19 | 58,13 | 56,17 | 56,84 | 1,34% | 966.254,00 |
| 16.12.2024 | 55,54 | 57,59 | 55,29 | 56,09 | 0,72% | 1.341.271,00 |
| 13.12.2024 | 55,21 | 56,16 | 54,47 | 55,69 | 0,47% | 1.026.875,00 |
| 12.12.2024 | 54,44 | 55,53 | 53,99 | 55,43 | 1,61% | 939.913,00 |
| 11.12.2024 | 55,04 | 55,36 | 53,79 | 54,55 | -0,67% | 1.059.595,00 |
| 10.12.2024 | 54,13 | 55,52 | 54,06 | 54,92 | 1,40% | 959.181,00 |
| 09.12.2024 | 55,40 | 55,60 | 53,16 | 54,16 | -1,24% | 1.567.280,00 |
| 06.12.2024 | 56,36 | 56,37 | 54,45 | 54,84 | -1,83% | 874.248,00 |
| 05.12.2024 | 57,07 | 57,33 | 55,30 | 55,86 | -2,02% | 975.658,00 |
| 04.12.2024 | 56,14 | 57,17 | 55,97 | 57,01 | 1,23% | 596.094,00 |
| 03.12.2024 | 56,57 | 56,91 | 55,80 | 56,32 | -0,93% | 1.081.835,00 |
| 02.12.2024 | 54,57 | 57,29 | 54,57 | 56,85 | 4,18% | 1.032.192,00 |
| 29.11.2024 | 54,95 | 55,10 | 54,33 | 54,57 | -0,80% | 484.978,00 |
| 27.11.2024 | 54,93 | 55,81 | 54,86 | 55,01 | 0,46% | 693.954,00 |
| 26.11.2024 | 54,32 | 55,28 | 54,25 | 54,76 | -0,94% | 913.181,00 |
| 25.11.2024 | 53,71 | 55,37 | 53,71 | 55,28 | 2,43% | 1.762.849,00 |
| 22.11.2024 | 53,01 | 54,37 | 52,93 | 53,97 | 2,94% | 1.704.431,00 |
| 21.11.2024 | 51,26 | 52,50 | 50,75 | 52,43 | 2,86% | 765.081,00 |
| 20.11.2024 | 51,54 | 51,74 | 50,55 | 50,97 | -1,98% | 816.959,00 |
| 19.11.2024 | 51,93 | 52,41 | 51,21 | 52,00 | -0,63% | 826.291,00 |
| 18.11.2024 | 52,66 | 52,91 | 51,77 | 52,33 | -0,97% | 1.116.601,00 |
| 15.11.2024 | 53,93 | 53,93 | 52,38 | 52,84 | -0,84% | 918.808,00 |
| 14.11.2024 | 53,78 | 54,63 | 52,92 | 53,29 | -0,78% | 1.226.790,00 |
| 13.11.2024 | 53,04 | 54,40 | 52,88 | 53,71 | 2,46% | 1.269.956,00 |
| 12.11.2024 | 53,70 | 54,64 | 52,09 | 52,42 | -0,49% | 1.650.311,00 |
| 11.11.2024 | 50,69 | 52,91 | 50,61 | 52,68 | 4,67% | 1.386.091,00 |
| 08.11.2024 | 52,21 | 52,45 | 50,27 | 50,33 | -3,71% | 1.537.803,00 |
| 07.11.2024 | 52,89 | 53,69 | 52,12 | 52,27 | -0,65% | 1.866.467,00 |
| 06.11.2024 | 53,87 | 54,38 | 51,98 | 52,61 | -2,57% | 1.989.161,00 |
| 05.11.2024 | 53,33 | 54,27 | 53,33 | 54,00 | 0,56% | 1.088.638,00 |
| 04.11.2024 | 54,00 | 55,12 | 53,44 | 53,70 | -0,59% | 981.255,00 |
| 01.11.2024 | 54,76 | 55,03 | 53,40 | 54,02 | -1,24% | 1.323.615,00 |
| 31.10.2024 | 55,53 | 55,53 | 53,53 | 54,70 | -1,62% | 1.744.233,00 |
| 30.10.2024 | 55,77 | 56,83 | 55,30 | 55,60 | -0,38% | 1.024.509,00 |
| 29.10.2024 | 56,39 | 57,51 | 55,43 | 55,81 | -1,03% | 2.077.780,00 |
| 28.10.2024 | 57,25 | 58,11 | 56,27 | 56,39 | -0,98% | 2.167.013,00 |
| 25.10.2024 | 64,00 | 64,12 | 56,87 | 56,95 | -13,30% | 4.843.069,00 |
| 24.10.2024 | 65,86 | 66,65 | 65,56 | 65,69 | 0,21% | 1.126.515,00 |
| 23.10.2024 | 66,02 | 66,60 | 65,45 | 65,55 | -1,21% | 894.519,00 |
| 22.10.2024 | 67,17 | 67,68 | 66,07 | 66,35 | -1,38% | 1.008.856,00 |
| 21.10.2024 | 67,51 | 67,83 | 66,30 | 67,28 | -0,30% | 1.141.223,00 |
| 18.10.2024 | 67,07 | 67,97 | 66,66 | 67,48 | 0,81% | 874.050,00 |
| 17.10.2024 | 66,92 | 67,20 | 66,16 | 66,94 | -0,53% | 954.004,00 |
| 16.10.2024 | 66,56 | 68,69 | 66,44 | 67,30 | 1,85% | 1.348.529,00 |
| 15.10.2024 | 63,96 | 66,59 | 63,48 | 66,08 | 3,41% | 1.102.996,00 |
| 14.10.2024 | 61,55 | 64,42 | 61,44 | 63,90 | 3,35% | 1.531.034,00 |
| 11.10.2024 | 60,68 | 61,87 | 60,64 | 61,83 | 1,90% | 796.989,00 |
| 10.10.2024 | 60,25 | 60,85 | 60,18 | 60,68 | -0,10% | 654.012,00 |
| 09.10.2024 | 61,07 | 61,88 | 60,62 | 60,74 | -0,75% | 1.068.968,00 |
| 08.10.2024 | 60,93 | 61,49 | 60,35 | 61,20 | 0,53% | 1.111.606,00 |
| 07.10.2024 | 64,36 | 64,53 | 60,08 | 60,88 | -6,01% | 1.476.279,00 |
| 04.10.2024 | 65,20 | 65,68 | 64,50 | 64,77 | -0,43% | 669.708,00 |
| 03.10.2024 | 63,79 | 65,16 | 62,91 | 65,05 | 1,37% | 909.464,00 |
| 02.10.2024 | 65,09 | 65,68 | 64,15 | 64,17 | -2,60% | 1.084.888,00 |
| 01.10.2024 | 64,67 | 66,00 | 63,83 | 65,88 | 1,39% | 791.029,00 |
| 30.09.2024 | 66,82 | 66,82 | 64,54 | 64,98 | -2,52% | 899.572,00 |
| 27.09.2024 | 66,99 | 67,87 | 66,36 | 66,66 | -0,04% | 918.609,00 |