30,700€
0,33%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,60 | 30,70 | 30,50 | 30,70 | 0,33% | - |
| 08.05.2025 | 29,20 | 30,60 | 29,10 | 30,60 | 4,79% | - |
| 07.05.2025 | 28,90 | 29,40 | 28,70 | 29,20 | 0,69% | - |
| 06.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,65% | 643,00 |
| 05.05.2025 | 30,70 | 30,70 | 29,70 | 30,10 | 1,01% | - |
| 02.05.2025 | 29,40 | 30,10 | 29,20 | 29,80 | 2,05% | - |
| 30.04.2025 | 29,60 | 29,60 | 28,60 | 29,20 | 0,00% | 1.608,00 |
| 29.04.2025 | 28,90 | 29,40 | 28,50 | 29,20 | -2,01% | - |
| 28.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | 20,00 |
| 25.04.2025 | 33,70 | 34,10 | 30,20 | 30,60 | -8,38% | - |
| 24.04.2025 | 33,00 | 33,40 | 32,40 | 33,40 | -0,60% | 19,00 |
| 23.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 5,00% | 1,00 |
| 22.04.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | 615,00 |
| 17.04.2025 | 31,40 | 32,00 | 30,70 | 31,80 | 0,63% | - |
| 16.04.2025 | 31,40 | 31,90 | 31,30 | 31,60 | 0,00% | - |
| 15.04.2025 | 32,40 | 32,80 | 31,60 | 31,60 | -4,82% | - |
| 14.04.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 3,11% | 65,00 |
| 11.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -7,47% | 7,00 |
| 10.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 18,37% | 9,00 |
| 09.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -6,67% | 27,00 |
| 08.04.2025 | 33,20 | 33,90 | 31,50 | 31,50 | -6,80% | - |
| 07.04.2025 | 32,60 | 34,40 | 32,60 | 33,80 | 3,68% | 41,00 |
| 03.04.2025 | 36,20 | 36,20 | 32,60 | 32,60 | -16,84% | 203,00 |
| 24.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 4,81% | 28,00 |
| 18.03.2025 | 37,80 | 37,80 | 37,40 | 37,40 | 3,31% | 38,00 |
| 17.03.2025 | 36,60 | 36,60 | 36,20 | 36,20 | -2,16% | 66,00 |
| 13.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | 1,00 |
| 12.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -6,37% | 380,00 |
| 11.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 30,00 |
| 10.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 5,21% | 7,00 |
| 07.03.2025 | 38,00 | 38,40 | 37,80 | 38,40 | 1,05% | 98,00 |
| 06.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 15,00 |
| 04.03.2025 | 39,60 | 39,60 | 38,80 | 38,80 | -5,83% | 58,00 |
| 03.03.2025 | 39,40 | 41,20 | 39,40 | 41,20 | 0,98% | 99,00 |
| 28.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 27,00 |
| 27.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | 35,00 |
| 26.02.2025 | 42,00 | 42,00 | 41,20 | 41,20 | -0,96% | 55,00 |
| 25.02.2025 | 47,20 | 47,20 | 41,60 | 41,60 | -18,43% | 143,00 |
| 18.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 10,00 |
| 13.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | 1.123,00 |
| 07.02.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | 3,00 |
| 06.02.2025 | 49,20 | 49,20 | 49,00 | 49,00 | -2,97% | 62,00 |
| 04.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -3,81% | 23,00 |
| 31.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 166,00 |
| 22.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 166,00 |
| 14.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 102,00 |
| 13.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 5,26% | 98,00 |
| 10.01.2025 | 49,80 | 50,00 | 49,40 | 49,40 | -1,20% | 375,00 |
| 07.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -5,66% | 11,00 |
| 06.01.2025 | 52,50 | 53,00 | 52,50 | 53,00 | -1,85% | 224,00 |
| 17.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | 1,00 |
| 16.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | 58,00 |
| 04.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 2,86% | 107,00 |
| 25.11.2024 | 51,00 | 52,50 | 51,00 | 52,50 | 0,96% | 112,00 |
| 22.11.2024 | 50,00 | 52,00 | 50,00 | 52,00 | 4,00% | 103,00 |
| 21.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | 645,00 |
| 20.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | 12,00 |
| 19.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | 32,00 |
| 15.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 2.025,00 |
| 14.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | 50,00 |
| 13.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | 44,00 |
| 12.11.2024 | 49,80 | 50,00 | 49,80 | 50,00 | 1,63% | 2.964,00 |
| 11.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 3,80% | 48,00 |
| 08.11.2024 | 48,80 | 48,80 | 47,40 | 47,40 | -3,66% | 44,00 |
| 07.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | 9,00 |
| 31.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -4,76% | 142,00 |
| 29.10.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 55,00 |
| 28.10.2024 | 53,50 | 53,50 | 53,00 | 53,00 | -0,93% | 121,00 |
| 25.10.2024 | 61,00 | 61,00 | 53,50 | 53,50 | -13,71% | 164,00 |
| 22.10.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | 10,00 |
| 17.10.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 10,81% | 6,00 |
| 11.10.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | 26,00 |
| 07.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -9,84% | 36,00 |
| 20.09.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -3,94% | 18,00 |
| 09.09.2024 | 61,50 | 64,00 | 61,50 | 63,50 | 6,72% | 354,00 |
| 02.09.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -4,03% | 2,00 |
| 27.08.2024 | 60,50 | 62,00 | 60,50 | 62,00 | 4,20% | 43,00 |
| 23.08.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 2,59% | 16,00 |
| 20.08.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | 18,00 |
| 19.08.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 2,63% | 18,00 |
| 14.08.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 5,56% | 128,00 |
| 05.08.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 3,85% | 193,00 |
| 26.07.2024 | 53,00 | 53,00 | 52,00 | 52,00 | -9,57% | 225,00 |
| 17.07.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | 4,00 |
| 08.07.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | 18,00 |
| 02.07.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -4,13% | 25,00 |
| 21.06.2024 | 61,00 | 61,00 | 60,50 | 60,50 | -6,20% | 1.035,00 |
| 02.05.2024 | 64,00 | 67,50 | 64,00 | 64,50 | -0,77% | 1.219,00 |
| 26.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -4,41% | 400,00 |
| 17.04.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -10,53% | 25,00 |
| 02.04.2024 | 76,00 | 76,00 | 76,00 | 76,00 | -1,30% | 50,00 |
| 11.03.2024 | 77,00 | 77,00 | 77,00 | 77,00 | 4,05% | 40,00 |
| 01.03.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -1,33% | 2,00 |
| 21.02.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 0,00% | 40,00 |
| 13.02.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 0,67% | 20,00 |
| 09.02.2024 | 74,50 | 74,50 | 74,50 | 74,50 | 2,05% | 1.400,00 |
| 07.02.2024 | 71,00 | 73,00 | 71,00 | 73,00 | 3,55% | 53,00 |
| 01.02.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 3,68% | 24,00 |
| 27.12.2023 | 68,00 | 68,00 | 68,00 | 68,00 | 11,48% | 40,00 |
| 28.11.2023 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | 6,00 |