57,220$
-4,33%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 57,00 | 60,40 | 54,74 | 57,26 | -4,26% | 4.768.216,00 |
| 25.07.2024 | 59,59 | 60,81 | 59,52 | 59,81 | 0,88% | 1.690.156,00 |
| 24.07.2024 | 60,28 | 60,87 | 59,06 | 59,29 | -1,87% | 1.214.533,00 |
| 23.07.2024 | 61,59 | 62,46 | 60,13 | 60,42 | -2,15% | 1.240.930,00 |
| 22.07.2024 | 63,02 | 63,20 | 60,84 | 61,75 | -1,69% | 786.793,00 |
| 19.07.2024 | 61,68 | 63,28 | 61,68 | 62,81 | 0,69% | 931.751,00 |
| 18.07.2024 | 62,62 | 64,42 | 62,18 | 62,38 | -1,02% | 779.979,00 |
| 17.07.2024 | 62,28 | 63,85 | 62,28 | 63,02 | 0,54% | 740.530,00 |
| 16.07.2024 | 61,29 | 62,74 | 60,99 | 62,68 | 2,54% | 663.014,00 |
| 15.07.2024 | 61,62 | 61,76 | 60,65 | 61,13 | -1,08% | 972.906,00 |
| 12.07.2024 | 62,88 | 62,91 | 61,66 | 61,80 | -0,66% | 872.016,00 |
| 11.07.2024 | 61,43 | 62,49 | 61,09 | 62,21 | 2,79% | 1.236.955,00 |
| 10.07.2024 | 61,43 | 61,45 | 59,94 | 60,52 | -1,40% | 909.185,00 |
| 09.07.2024 | 62,42 | 62,44 | 61,35 | 61,38 | -2,09% | 805.557,00 |
| 08.07.2024 | 61,93 | 62,71 | 61,54 | 62,69 | 1,79% | 1.048.021,00 |
| 05.07.2024 | 61,22 | 61,65 | 60,62 | 61,59 | -0,24% | 914.865,00 |
| 03.07.2024 | 61,55 | 62,22 | 61,29 | 61,74 | 0,49% | 547.955,00 |
| 02.07.2024 | 61,73 | 62,23 | 61,28 | 61,44 | 0,54% | 806.224,00 |
| 01.07.2024 | 62,40 | 62,40 | 60,57 | 61,11 | -1,39% | 919.466,00 |
| 28.06.2024 | 61,94 | 62,52 | 61,23 | 61,97 | -0,13% | 1.191.273,00 |
| 27.06.2024 | 62,81 | 63,33 | 61,57 | 62,05 | -2,30% | 890.573,00 |
| 26.06.2024 | 63,51 | 64,46 | 63,15 | 63,51 | -0,50% | 579.481,00 |
| 25.06.2024 | 65,49 | 65,74 | 63,58 | 63,83 | -2,62% | 904.143,00 |
| 24.06.2024 | 64,95 | 65,80 | 64,36 | 65,55 | 0,58% | 1.064.302,00 |
| 21.06.2024 | 64,88 | 65,38 | 64,24 | 65,17 | 0,76% | 1.729.388,00 |
| 20.06.2024 | 63,41 | 65,12 | 63,41 | 64,68 | 2,05% | 628.691,00 |
| 18.06.2024 | 64,03 | 64,42 | 63,30 | 63,38 | -1,23% | 882.783,00 |
| 17.06.2024 | 63,96 | 64,52 | 63,29 | 64,17 | 0,19% | 853.633,00 |
| 14.06.2024 | 64,87 | 65,54 | 63,95 | 64,05 | -2,00% | 916.092,00 |
| 13.06.2024 | 64,78 | 65,40 | 64,59 | 65,36 | 0,62% | 1.111.626,00 |
| 12.06.2024 | 67,19 | 68,04 | 64,68 | 64,96 | -1,59% | 1.009.218,00 |
| 11.06.2024 | 65,99 | 66,90 | 65,61 | 66,01 | -0,60% | 726.870,00 |
| 10.06.2024 | 66,58 | 66,77 | 65,21 | 66,41 | -0,88% | 867.761,00 |
| 07.06.2024 | 66,99 | 67,66 | 66,34 | 67,00 | -1,14% | 483.438,00 |
| 06.06.2024 | 67,75 | 68,87 | 67,55 | 67,77 | 0,06% | 465.875,00 |
| 05.06.2024 | 67,63 | 68,04 | 67,15 | 67,73 | 0,30% | 434.365,00 |
| 04.06.2024 | 68,73 | 69,12 | 67,10 | 67,53 | -2,68% | 620.722,00 |
| 03.06.2024 | 68,54 | 69,73 | 68,22 | 69,39 | 1,45% | 1.114.653,00 |
| 31.05.2024 | 65,54 | 68,48 | 65,47 | 68,40 | 4,92% | 1.097.159,00 |
| 30.05.2024 | 65,14 | 65,46 | 64,60 | 65,19 | 0,59% | 633.636,00 |
| 29.05.2024 | 65,30 | 65,69 | 64,32 | 64,81 | -1,70% | 661.738,00 |
| 28.05.2024 | 66,06 | 66,55 | 65,54 | 65,93 | 0,03% | 738.615,00 |
| 24.05.2024 | 65,88 | 66,20 | 65,37 | 65,91 | -0,45% | 498.110,00 |
| 23.05.2024 | 66,78 | 66,78 | 65,80 | 66,21 | -0,87% | 628.111,00 |
| 22.05.2024 | 67,40 | 67,57 | 66,55 | 66,79 | -1,33% | 537.222,00 |
| 21.05.2024 | 67,64 | 68,10 | 67,42 | 67,69 | 0,10% | 528.564,00 |
| 20.05.2024 | 68,78 | 68,78 | 67,42 | 67,62 | -1,51% | 530.630,00 |
| 17.05.2024 | 69,77 | 69,86 | 68,32 | 68,66 | -1,61% | 764.312,00 |
| 16.05.2024 | 68,90 | 69,94 | 68,76 | 69,78 | 0,95% | 569.618,00 |
| 15.05.2024 | 70,75 | 71,02 | 68,91 | 69,12 | -1,54% | 808.996,00 |
| 14.05.2024 | 71,68 | 72,11 | 70,03 | 70,20 | -1,32% | 458.034,00 |
| 13.05.2024 | 69,66 | 71,63 | 69,52 | 71,14 | 3,03% | 675.473,00 |
| 10.05.2024 | 69,47 | 70,00 | 68,94 | 69,05 | -0,65% | 531.386,00 |
| 09.05.2024 | 69,44 | 70,21 | 69,12 | 69,50 | 0,16% | 508.779,00 |
| 08.05.2024 | 68,33 | 69,39 | 67,88 | 69,39 | 0,99% | 535.471,00 |
| 07.05.2024 | 70,95 | 71,23 | 68,58 | 68,71 | -2,65% | 875.990,00 |
| 06.05.2024 | 70,85 | 71,29 | 70,23 | 70,58 | 0,61% | 612.096,00 |
| 03.05.2024 | 70,26 | 71,17 | 69,82 | 70,15 | 0,95% | 868.002,00 |
| 02.05.2024 | 69,50 | 70,44 | 69,20 | 69,49 | 1,58% | 777.546,00 |
| 01.05.2024 | 68,52 | 69,32 | 68,13 | 68,41 | 0,00% | 921.925,00 |
| 30.04.2024 | 69,73 | 69,73 | 68,35 | 68,41 | -2,88% | 815.530,00 |
| 29.04.2024 | 69,81 | 70,85 | 69,51 | 70,44 | 0,61% | 1.152.755,00 |
| 26.04.2024 | 69,00 | 72,77 | 67,23 | 70,01 | -2,17% | 1.722.308,00 |
| 25.04.2024 | 71,94 | 72,39 | 70,48 | 71,56 | -1,49% | 1.345.273,00 |
| 24.04.2024 | 73,90 | 73,90 | 72,13 | 72,64 | -1,65% | 1.002.392,00 |
| 23.04.2024 | 72,03 | 74,40 | 72,03 | 73,86 | 2,57% | 782.395,00 |
| 22.04.2024 | 72,06 | 73,08 | 71,81 | 72,01 | 0,36% | 770.366,00 |
| 19.04.2024 | 71,29 | 72,32 | 71,05 | 71,75 | 0,48% | 611.922,00 |
| 18.04.2024 | 71,17 | 72,01 | 70,97 | 71,41 | 0,13% | 635.983,00 |
| 17.04.2024 | 72,60 | 72,85 | 70,73 | 71,32 | -0,94% | 667.297,00 |
| 16.04.2024 | 71,79 | 72,22 | 71,22 | 72,00 | 0,29% | 636.868,00 |
| 15.04.2024 | 73,75 | 74,21 | 71,35 | 71,79 | -1,78% | 886.271,00 |
| 12.04.2024 | 73,94 | 74,58 | 72,76 | 73,09 | -1,92% | 724.215,00 |
| 11.04.2024 | 74,12 | 75,11 | 73,43 | 74,52 | 1,28% | 738.832,00 |
| 10.04.2024 | 74,46 | 74,88 | 73,43 | 73,58 | -2,40% | 823.976,00 |
| 09.04.2024 | 77,00 | 77,32 | 75,37 | 75,39 | -2,04% | 639.567,00 |
| 08.04.2024 | 76,49 | 78,23 | 76,42 | 76,96 | 1,50% | 1.149.555,00 |
| 05.04.2024 | 77,10 | 77,34 | 75,60 | 75,82 | -1,61% | 832.905,00 |
| 04.04.2024 | 81,00 | 81,00 | 77,04 | 77,06 | -3,87% | 1.028.371,00 |
| 03.04.2024 | 81,85 | 82,63 | 80,05 | 80,16 | -2,92% | 912.576,00 |
| 02.04.2024 | 84,00 | 84,16 | 81,76 | 82,57 | -3,54% | 637.194,00 |
| 01.04.2024 | 84,49 | 86,24 | 84,39 | 85,60 | 1,09% | 659.244,00 |
| 28.03.2024 | 83,58 | 85,15 | 83,58 | 84,68 | 1,85% | 716.829,00 |
| 27.03.2024 | 82,87 | 83,82 | 82,87 | 83,14 | 1,28% | 687.706,00 |
| 26.03.2024 | 83,28 | 83,40 | 81,79 | 82,09 | -1,13% | 816.994,00 |
| 25.03.2024 | 83,40 | 84,35 | 83,01 | 83,03 | -0,38% | 930.929,00 |
| 22.03.2024 | 83,96 | 83,96 | 82,03 | 83,35 | -1,47% | 705.913,00 |
| 21.03.2024 | 84,85 | 84,90 | 83,23 | 84,59 | 0,06% | 821.145,00 |
| 20.03.2024 | 83,76 | 84,61 | 82,77 | 84,54 | 0,93% | 1.128.509,00 |
| 19.03.2024 | 84,10 | 84,79 | 83,34 | 83,76 | -0,65% | 1.149.083,00 |
| 18.03.2024 | 85,58 | 85,95 | 84,08 | 84,31 | -2,00% | 1.031.869,00 |
| 15.03.2024 | 84,50 | 86,60 | 84,50 | 86,03 | 1,20% | 2.865.640,00 |
| 14.03.2024 | 87,20 | 87,97 | 84,67 | 85,01 | -3,31% | 861.074,00 |
| 13.03.2024 | 86,00 | 88,03 | 86,00 | 87,92 | 2,81% | 1.168.194,00 |
| 12.03.2024 | 84,47 | 85,68 | 84,00 | 85,52 | 1,05% | 849.584,00 |
| 11.03.2024 | 83,19 | 84,66 | 82,77 | 84,63 | 1,66% | 819.546,00 |
| 08.03.2024 | 82,95 | 84,08 | 82,49 | 83,25 | 0,20% | 655.740,00 |
| 07.03.2024 | 82,95 | 83,98 | 82,66 | 83,08 | 0,28% | 705.066,00 |
| 06.03.2024 | 81,60 | 83,58 | 81,43 | 82,85 | 1,62% | 750.501,00 |
| 05.03.2024 | 80,43 | 82,33 | 80,21 | 81,53 | 1,15% | 766.754,00 |