Börse:
83,470$
-11,84%
Echtzeit-Aktienkurs Carter's
Bid:
83,470$
Ask:
83,470$
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 85,22 | 86,87 | 80,62 | 83,47 | -11,99% | 3.401.488,00 |
| 25.02.2021 | 94,35 | 96,98 | 93,39 | 94,84 | 0,92% | 165.542,00 |
| 24.02.2021 | 91,88 | 94,17 | 90,94 | 93,98 | 1,89% | 83.267,00 |
| 23.02.2021 | 93,30 | 93,55 | 91,07 | 92,24 | -1,62% | 100.719,00 |
| 22.02.2021 | 91,78 | 94,57 | 91,78 | 93,76 | 1,20% | 105.036,00 |
| 19.02.2021 | 92,48 | 93,60 | 91,92 | 92,65 | -0,55% | 54.526,00 |
| 18.02.2021 | 92,97 | 93,62 | 90,88 | 93,16 | -0,44% | 75.708,00 |
| 17.02.2021 | 93,80 | 94,45 | 92,32 | 93,57 | -1,06% | 69.983,00 |
| 16.02.2021 | 96,04 | 97,09 | 92,78 | 94,57 | -1,83% | 75.430,00 |
| 12.02.2021 | 96,53 | 97,30 | 95,75 | 96,33 | -0,63% | 59.659,00 |
| 11.02.2021 | 97,88 | 99,47 | 95,52 | 96,94 | -1,06% | 57.557,00 |
| 10.02.2021 | 97,27 | 98,25 | 95,41 | 97,98 | 1,32% | 120.650,00 |
| 09.02.2021 | 95,58 | 97,46 | 95,28 | 96,71 | 0,80% | 74.695,00 |
| 08.02.2021 | 95,92 | 96,97 | 95,30 | 95,94 | 0,60% | 63.580,00 |
| 05.02.2021 | 95,87 | 96,38 | 94,80 | 95,37 | 0,61% | 343.125,00 |
| 04.02.2021 | 93,63 | 95,00 | 93,52 | 94,79 | 1,97% | 81.770,00 |
| 03.02.2021 | 90,25 | 93,19 | 89,88 | 92,96 | 2,36% | 124.301,00 |
| 02.02.2021 | 90,70 | 91,74 | 90,00 | 90,82 | 0,39% | 141.156,00 |
| 01.02.2021 | 88,12 | 90,56 | 86,59 | 90,47 | 2,76% | 159.626,00 |
| 29.01.2021 | 89,33 | 89,92 | 86,62 | 88,04 | -1,05% | 233.685,00 |
| 28.01.2021 | 94,49 | 94,91 | 88,80 | 88,97 | -5,01% | 181.293,00 |
| 27.01.2021 | 92,27 | 93,76 | 91,07 | 93,66 | -0,18% | 177.639,00 |
| 26.01.2021 | 95,79 | 95,79 | 91,22 | 93,83 | -1,01% | 114.718,00 |
| 25.01.2021 | 96,20 | 98,08 | 93,33 | 94,79 | -2,28% | 143.457,00 |
| 22.01.2021 | 98,93 | 99,46 | 96,95 | 97,00 | -3,15% | 125.777,00 |
| 21.01.2021 | 100,47 | 101,50 | 100,16 | 100,16 | 0,01% | 71.524,00 |
| 20.01.2021 | 100,02 | 101,15 | 99,39 | 100,15 | 0,95% | 121.437,00 |
| 19.01.2021 | 99,40 | 101,10 | 97,82 | 99,21 | 0,88% | 161.206,00 |
| 15.01.2021 | 98,30 | 98,71 | 96,79 | 98,34 | -0,69% | 137.813,00 |
| 14.01.2021 | 101,02 | 101,07 | 98,79 | 99,02 | -0,91% | 147.892,00 |
| 13.01.2021 | 102,32 | 102,71 | 97,34 | 99,93 | -4,82% | 195.297,00 |
| 12.01.2021 | 102,50 | 105,27 | 102,50 | 104,99 | 1,96% | 89.505,00 |
| 11.01.2021 | 101,31 | 103,94 | 101,24 | 102,97 | 0,82% | 91.979,00 |
| 08.01.2021 | 100,63 | 102,57 | 100,05 | 102,13 | 1,92% | 138.784,00 |
| 07.01.2021 | 101,00 | 101,80 | 99,71 | 100,21 | -0,34% | 150.860,00 |
| 06.01.2021 | 93,55 | 100,95 | 93,55 | 100,55 | 8,30% | 237.038,00 |
| 05.01.2021 | 91,79 | 94,20 | 91,32 | 92,84 | 0,69% | 117.806,00 |
| 04.01.2021 | 93,67 | 94,85 | 90,61 | 92,20 | -1,99% | 174.450,00 |
| 31.12.2020 | 94,69 | 95,74 | 94,01 | 94,07 | -1,26% | 93.091,00 |
| 30.12.2020 | 94,75 | 96,61 | 94,75 | 95,27 | 0,95% | 89.912,00 |
| 29.12.2020 | 96,83 | 96,83 | 94,04 | 94,37 | -1,95% | 104.794,00 |
| 28.12.2020 | 95,50 | 96,93 | 95,49 | 96,25 | 1,31% | 123.152,00 |
| 24.12.2020 | 96,12 | 96,12 | 93,96 | 95,01 | -0,20% | 38.404,00 |
| 23.12.2020 | 92,11 | 95,77 | 92,02 | 95,20 | 3,65% | 78.297,00 |
| 22.12.2020 | 93,47 | 93,47 | 91,69 | 91,85 | -1,31% | 80.720,00 |
| 21.12.2020 | 90,39 | 93,26 | 90,31 | 93,07 | 1,04% | 98.565,00 |
| 18.12.2020 | 92,70 | 93,26 | 91,27 | 92,11 | 0,66% | 314.811,00 |
| 17.12.2020 | 91,95 | 93,28 | 91,05 | 91,51 | -0,12% | 103.962,00 |
| 16.12.2020 | 92,17 | 92,51 | 90,75 | 91,62 | 0,35% | 93.071,00 |
| 15.12.2020 | 88,11 | 91,37 | 87,40 | 91,30 | 4,53% | 148.495,00 |
| 14.12.2020 | 90,69 | 90,69 | 87,11 | 87,34 | -3,35% | 153.272,00 |
| 11.12.2020 | 91,02 | 91,82 | 89,27 | 90,37 | -1,39% | 100.970,00 |
| 10.12.2020 | 93,70 | 94,24 | 91,12 | 91,64 | -2,76% | 78.473,00 |
| 09.12.2020 | 93,97 | 95,72 | 93,57 | 94,24 | 1,09% | 106.340,00 |
| 08.12.2020 | 91,96 | 93,97 | 91,96 | 93,22 | -0,09% | 88.690,00 |
| 07.12.2020 | 93,36 | 93,96 | 91,70 | 93,30 | -1,12% | 90.430,00 |
| 04.12.2020 | 91,72 | 94,73 | 91,24 | 94,36 | 3,27% | 76.973,00 |
| 03.12.2020 | 90,12 | 91,90 | 89,16 | 91,37 | 1,69% | 111.451,00 |
| 02.12.2020 | 88,58 | 90,03 | 87,84 | 89,85 | 0,97% | 75.335,00 |
| 01.12.2020 | 89,82 | 90,16 | 87,91 | 88,99 | 0,00% | 137.604,00 |
| 30.11.2020 | 93,59 | 93,59 | 88,84 | 88,99 | -5,51% | 189.104,00 |
| 27.11.2020 | 95,69 | 96,29 | 93,42 | 94,18 | -1,07% | 75.353,00 |
| 25.11.2020 | 93,98 | 95,23 | 92,59 | 95,20 | 0,38% | 112.037,00 |
| 24.11.2020 | 92,89 | 95,70 | 92,08 | 94,84 | 4,07% | 126.882,00 |
| 23.11.2020 | 88,27 | 91,69 | 87,55 | 91,13 | 4,35% | 119.626,00 |
| 20.11.2020 | 88,16 | 89,31 | 87,28 | 87,33 | -0,90% | 149.037,00 |
| 19.11.2020 | 87,32 | 88,37 | 86,33 | 88,12 | 0,52% | 79.391,00 |
| 18.11.2020 | 86,95 | 89,08 | 86,95 | 87,66 | 0,84% | 109.014,00 |
| 17.11.2020 | 85,35 | 87,35 | 83,99 | 86,93 | 1,84% | 107.084,00 |
| 16.11.2020 | 86,32 | 86,54 | 84,41 | 85,36 | 1,11% | 130.364,00 |
| 13.11.2020 | 80,90 | 85,15 | 80,90 | 84,42 | 5,20% | 121.451,00 |
| 12.11.2020 | 83,09 | 83,09 | 79,96 | 80,25 | -4,14% | 109.575,00 |
| 11.11.2020 | 84,96 | 85,68 | 82,98 | 83,72 | -1,24% | 670.308,00 |
| 10.11.2020 | 83,48 | 86,39 | 83,06 | 84,77 | 2,02% | 631.446,00 |
| 09.11.2020 | 84,87 | 88,10 | 82,95 | 83,09 | 3,86% | 670.493,00 |
| 06.11.2020 | 81,72 | 82,46 | 79,17 | 80,00 | -2,10% | 324.771,00 |
| 05.11.2020 | 80,62 | 82,21 | 79,80 | 81,72 | 2,21% | 471.258,00 |
| 04.11.2020 | 80,73 | 81,70 | 79,15 | 79,95 | -2,05% | 447.918,00 |
| 03.11.2020 | 81,45 | 82,67 | 80,53 | 81,62 | 1,73% | 534.556,00 |
| 02.11.2020 | 82,18 | 83,58 | 79,89 | 80,23 | -1,50% | 725.251,00 |
| 30.10.2020 | 83,40 | 84,15 | 80,55 | 81,45 | -2,64% | 624.215,00 |
| 29.10.2020 | 82,59 | 84,37 | 81,61 | 83,66 | 1,17% | 504.243,00 |
| 28.10.2020 | 84,32 | 85,57 | 82,64 | 82,69 | -4,02% | 531.912,00 |
| 27.10.2020 | 88,04 | 88,04 | 85,70 | 86,15 | -1,54% | 603.737,00 |
| 26.10.2020 | 86,54 | 87,97 | 85,32 | 87,50 | 0,63% | 781.995,00 |
| 23.10.2020 | 87,00 | 88,70 | 83,91 | 86,95 | 0,16% | 874.312,00 |
| 22.10.2020 | 84,92 | 88,25 | 83,17 | 86,81 | 1,73% | 1.353.338,00 |
| 21.10.2020 | 82,87 | 85,58 | 82,30 | 85,33 | 2,44% | 777.823,00 |
| 20.10.2020 | 82,81 | 84,41 | 82,11 | 83,30 | 1,35% | 698.539,00 |
| 19.10.2020 | 81,00 | 83,24 | 80,23 | 82,19 | 1,28% | 703.600,00 |
| 16.10.2020 | 84,01 | 84,59 | 81,06 | 81,15 | -3,17% | 431.998,00 |
| 15.10.2020 | 82,55 | 84,09 | 81,60 | 83,81 | -0,06% | 451.726,00 |
| 14.10.2020 | 84,27 | 84,93 | 83,28 | 83,86 | -0,66% | 441.527,00 |
| 13.10.2020 | 86,90 | 87,52 | 84,29 | 84,42 | -2,81% | 546.285,00 |
| 12.10.2020 | 89,17 | 89,70 | 86,82 | 86,86 | -2,36% | 549.590,00 |
| 09.10.2020 | 88,53 | 89,46 | 87,83 | 88,96 | 1,52% | 279.273,00 |
| 08.10.2020 | 87,28 | 87,73 | 86,07 | 87,63 | 1,27% | 256.609,00 |
| 07.10.2020 | 84,73 | 86,67 | 84,73 | 86,53 | 3,16% | 548.164,00 |
| 06.10.2020 | 86,77 | 87,34 | 82,87 | 83,88 | -2,91% | 808.984,00 |
| 05.10.2020 | 89,22 | 90,40 | 85,96 | 86,39 | -2,47% | 882.877,00 |