72,645$
-1,65%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 80,61 | 81,62 | 80,36 | 80,60 | 0,25% | 966.744,00 |
| 01.03.2024 | 81,00 | 81,13 | 79,37 | 80,40 | -0,68% | 804.297,00 |
| 29.02.2024 | 82,32 | 82,40 | 80,62 | 80,95 | -1,22% | 880.241,00 |
| 28.02.2024 | 80,52 | 82,46 | 80,44 | 81,95 | 1,74% | 955.088,00 |
| 27.02.2024 | 85,50 | 87,95 | 78,00 | 80,55 | -1,13% | 1.824.440,00 |
| 26.02.2024 | 80,84 | 82,35 | 80,57 | 81,47 | -0,12% | 896.937,00 |
| 23.02.2024 | 82,70 | 82,87 | 81,27 | 81,57 | -1,41% | 665.042,00 |
| 22.02.2024 | 82,55 | 83,24 | 81,83 | 82,74 | 1,09% | 555.126,00 |
| 21.02.2024 | 81,89 | 82,24 | 81,03 | 81,85 | 0,24% | 653.405,00 |
| 20.02.2024 | 81,24 | 82,13 | 80,56 | 81,65 | 0,31% | 623.812,00 |
| 16.02.2024 | 80,78 | 82,18 | 80,56 | 81,40 | -0,09% | 422.069,00 |
| 15.02.2024 | 81,96 | 82,11 | 81,08 | 81,47 | 0,00% | 555.625,00 |
| 14.02.2024 | 81,29 | 81,62 | 79,84 | 81,47 | 1,33% | 438.054,00 |
| 13.02.2024 | 79,75 | 81,07 | 78,96 | 80,40 | -1,72% | 661.294,00 |
| 12.02.2024 | 81,27 | 82,50 | 81,27 | 81,81 | 0,74% | 865.538,00 |
| 09.02.2024 | 80,00 | 81,84 | 80,00 | 81,21 | 0,43% | 1.092.829,00 |
| 08.02.2024 | 79,45 | 81,92 | 79,33 | 80,86 | 2,74% | 1.066.676,00 |
| 07.02.2024 | 76,54 | 78,86 | 76,26 | 78,70 | 2,43% | 817.738,00 |
| 06.02.2024 | 75,94 | 76,87 | 75,94 | 76,83 | 1,00% | 460.396,00 |
| 05.02.2024 | 75,70 | 76,35 | 74,99 | 76,07 | -0,46% | 502.795,00 |
| 02.02.2024 | 76,03 | 77,24 | 75,46 | 76,42 | -0,84% | 463.432,00 |
| 01.02.2024 | 76,03 | 77,07 | 75,02 | 77,07 | 1,89% | 433.724,00 |
| 31.01.2024 | 77,31 | 77,95 | 75,41 | 75,64 | -2,35% | 432.071,00 |
| 30.01.2024 | 76,52 | 77,70 | 76,34 | 77,46 | 0,34% | 543.098,00 |
| 29.01.2024 | 76,09 | 77,23 | 75,72 | 77,20 | 1,17% | 853.512,00 |
| 26.01.2024 | 75,43 | 76,71 | 75,33 | 76,31 | 1,96% | 620.688,00 |
| 25.01.2024 | 73,94 | 74,86 | 73,55 | 74,84 | 1,86% | 512.600,00 |
| 24.01.2024 | 75,44 | 75,44 | 73,46 | 73,47 | -1,66% | 499.475,00 |
| 23.01.2024 | 74,89 | 75,26 | 74,10 | 74,71 | 0,85% | 545.313,00 |
| 22.01.2024 | 73,37 | 74,10 | 72,91 | 74,08 | 1,20% | 477.946,00 |
| 19.01.2024 | 72,46 | 73,23 | 71,81 | 73,20 | 0,98% | 487.726,00 |
| 18.01.2024 | 73,05 | 73,05 | 71,31 | 72,49 | -0,21% | 554.314,00 |
| 17.01.2024 | 72,17 | 73,07 | 72,17 | 72,64 | -0,16% | 613.257,00 |
| 16.01.2024 | 72,02 | 72,92 | 71,25 | 72,76 | 0,04% | 935.633,00 |
| 12.01.2024 | 73,27 | 73,68 | 71,91 | 72,73 | -0,59% | 714.894,00 |
| 11.01.2024 | 74,04 | 74,30 | 72,70 | 73,16 | -1,60% | 436.097,00 |
| 10.01.2024 | 74,86 | 75,11 | 73,83 | 74,35 | -1,00% | 496.224,00 |
| 09.01.2024 | 74,19 | 75,38 | 74,13 | 75,10 | 0,40% | 410.334,00 |
| 08.01.2024 | 74,73 | 75,88 | 74,53 | 74,80 | 0,54% | 778.379,00 |
| 05.01.2024 | 73,23 | 74,48 | 72,93 | 74,40 | 1,31% | 827.068,00 |
| 04.01.2024 | 71,95 | 73,52 | 71,50 | 73,44 | 1,42% | 522.067,00 |
| 03.01.2024 | 74,45 | 74,62 | 72,21 | 72,41 | -3,98% | 644.974,00 |
| 02.01.2024 | 74,49 | 75,72 | 74,15 | 75,41 | 0,69% | 516.555,00 |
| 29.12.2023 | 75,19 | 75,70 | 74,59 | 74,89 | -0,40% | 568.256,00 |
| 28.12.2023 | 74,99 | 75,47 | 74,80 | 75,19 | -0,32% | 579.151,00 |
| 27.12.2023 | 75,74 | 76,02 | 75,34 | 75,43 | -0,04% | 462.471,00 |
| 26.12.2023 | 74,78 | 75,91 | 74,41 | 75,46 | 1,40% | 382.610,00 |
| 22.12.2023 | 74,48 | 75,13 | 73,58 | 74,42 | -1,65% | 454.785,00 |
| 21.12.2023 | 75,86 | 76,70 | 74,82 | 75,67 | 0,63% | 573.407,00 |
| 20.12.2023 | 75,27 | 76,30 | 74,95 | 75,20 | -0,16% | 409.878,00 |
| 19.12.2023 | 74,74 | 75,94 | 74,69 | 75,32 | 1,21% | 438.285,00 |
| 18.12.2023 | 73,55 | 74,82 | 73,26 | 74,42 | 0,79% | 520.548,00 |
| 15.12.2023 | 74,36 | 75,01 | 73,59 | 73,84 | -0,91% | 1.198.600,00 |
| 14.12.2023 | 75,00 | 75,90 | 74,04 | 74,52 | 0,96% | 1.165.457,00 |
| 13.12.2023 | 71,94 | 74,02 | 71,76 | 73,81 | 2,61% | 746.169,00 |
| 12.12.2023 | 72,87 | 72,87 | 71,44 | 71,93 | -1,44% | 588.798,00 |
| 11.12.2023 | 72,67 | 74,23 | 72,51 | 72,98 | 0,43% | 564.766,00 |
| 08.12.2023 | 72,82 | 73,39 | 72,33 | 72,67 | -0,48% | 454.211,00 |
| 07.12.2023 | 71,46 | 73,33 | 71,26 | 73,02 | 2,41% | 590.299,00 |
| 06.12.2023 | 70,99 | 72,06 | 70,82 | 71,30 | 0,98% | 488.115,00 |
| 05.12.2023 | 70,92 | 71,18 | 70,20 | 70,61 | -0,69% | 653.507,00 |
| 04.12.2023 | 70,40 | 72,43 | 70,32 | 71,10 | 1,12% | 1.081.382,00 |
| 01.12.2023 | 68,41 | 70,33 | 67,85 | 70,31 | 3,11% | 682.086,00 |
| 30.11.2023 | 67,70 | 68,47 | 66,40 | 68,19 | 0,96% | 916.945,00 |