24,500€
-1,21%
Echtzeit-Aktienkurs Carter's Inc.
Bid:
Ask:
Aktienkurse zur Carter's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 24,80 | 25,50 | 24,10 | 24,30 | -2,02% | - |
| 02.09.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 0,81% | 244,00 |
| 01.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 30,00 |
| 29.08.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | 108,00 |
| 28.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 1,00 |
| 27.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 7,89% | 100,00 |
| 26.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 60,00 |
| 25.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 30,00 |
| 22.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 1,00 |
| 19.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 1,00 |
| 18.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | 463,00 |
| 11.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 10,00 |
| 08.08.2025 | 22,00 | 22,40 | 21,40 | 21,80 | 0,93% | 254,00 |
| 06.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 1,00 |
| 04.08.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 2,91% | 384,00 |
| 01.08.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -3,74% | 301,00 |
| 31.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 1,00 |
| 30.07.2025 | 22,00 | 22,20 | 22,00 | 22,00 | 0,00% | 38,00 |
| 29.07.2025 | 23,20 | 23,20 | 22,00 | 22,00 | -5,98% | 351,00 |
| 28.07.2025 | 22,40 | 23,40 | 22,20 | 23,40 | 4,46% | 5.548,00 |
| 25.07.2025 | 26,40 | 26,40 | 20,20 | 22,40 | -22,76% | 4.112,00 |
| 23.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 10,69% | 158,00 |
| 18.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 200,00 |
| 17.07.2025 | 26,20 | 26,20 | 26,00 | 26,20 | -3,68% | 30,00 |
| 14.07.2025 | 27,80 | 27,80 | 27,20 | 27,20 | -4,90% | 421,00 |
| 10.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 6,72% | 4,00 |
| 08.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 60,00 |
| 01.07.2025 | 25,40 | 27,00 | 25,40 | 27,00 | 2,27% | 440,00 |
| 27.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 400,00 |
| 25.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 2,00 |
| 20.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 20,00 |
| 18.06.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -8,90% | 112,00 |
| 10.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 7,35% | 3,00 |
| 06.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 10,00 |
| 05.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 151,00 |
| 04.06.2025 | 28,00 | 28,00 | 27,40 | 27,40 | 3,79% | 75,00 |
| 02.06.2025 | 27,40 | 27,40 | 26,20 | 26,40 | -7,04% | 361,00 |
| 30.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 18,00 |
| 28.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 278,00 |
| 21.05.2025 | 29,40 | 29,40 | 28,40 | 28,60 | -13,33% | 385,00 |
| 16.05.2025 | 32,40 | 33,00 | 32,40 | 33,00 | 5,10% | 18,00 |
| 15.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | 40,00 |
| 14.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 10,34% | 249,00 |
| 06.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 643,00 |
| 30.04.2025 | 29,60 | 29,60 | 28,60 | 29,20 | -2,01% | 1.608,00 |
| 28.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -10,78% | 20,00 |
| 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 | -3,61% | 615,00 |
| 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 | -13,02% | 27,00 |
| 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 |