Carter's Incorporated CRI
NYSE · Vereinigte Staaten · Einzelhandel
$31,31+0,03 (+0,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31,31 | +0,10 % | $31,44 | $31,54 | $31,00 | 1,00M |
| 2026-09-29 | $31,28 | +0,90 % | $31,16 | $31,45 | $30,78 | 912,80K |
| 2026-09-28 | $31,00 | -0,99 % | $31,30 | $31,85 | $30,54 | 1,47M |
| 2026-09-25 | $31,31 | +3,47 % | $30,39 | $31,33 | $30,27 | 1,29M |
| 2026-09-24 | $30,26 | +1,65 % | $30,30 | $30,48 | $29,66 | 1,38M |
| 2026-09-23 | $29,77 | -3,53 % | $31,17 | $31,17 | $29,69 | 1,26M |
| 2026-09-22 | $30,86 | +0,55 % | $31,57 | $32,07 | $30,34 | 1,85M |
| 2026-09-21 | $30,69 | +3,54 % | $30,05 | $30,75 | $29,30 | 1,89M |
| 2026-09-18 | $29,64 | -0,17 % | $29,38 | $29,80 | $29,25 | 2,29M |
| 2026-09-17 | $29,69 | +2,27 % | $29,67 | $30,08 | $29,00 | 1,30M |
| 2026-09-16 | $29,03 | -0,41 % | $29,35 | $30,10 | $29,03 | 1,74M |
| 2026-09-15 | $29,15 | -4,43 % | $30,70 | $30,82 | $28,86 | 1,98M |
| 2026-09-14 | $30,50 | +0,23 % | $30,08 | $31,34 | $30,08 | 1,43M |
| 2026-09-11 | $30,43 | +0,79 % | $30,53 | $31,03 | $30,09 | 2,32M |
| 2026-09-10 | $30,19 | -5,86 % | $31,49 | $31,80 | $30,02 | 2,04M |
| 2026-09-09 | $32,07 | -0,65 % | $32,76 | $32,90 | $31,98 | 1,75M |
| 2026-09-08 | $32,28 | -3,79 % | $33,60 | $33,73 | $32,17 | 1,62M |
| 2026-09-04 | $33,55 | +1,21 % | $32,90 | $33,59 | $32,35 | 1,49M |
| 2026-09-03 | $33,15 | +2,28 % | $32,85 | $33,49 | $31,57 | 1,44M |
| 2026-09-02 | $32,41 | +1,28 % | $32,16 | $32,75 | $31,80 | 1,17M |
| 2026-09-01 | $32,00 | -1,20 % | $31,27 | $32,68 | $31,20 | 1,49M |
| 2026-08-31 | $32,39 | -3,46 % | $33,40 | $33,40 | $32,05 | 1,83M |
| 2026-08-28 | $33,55 | +0,63 % | $33,68 | $34,00 | $33,45 | 1,06M |
| 2026-08-27 | $33,34 | -2,74 % | $33,92 | $34,02 | $33,20 | 1,02M |
| 2026-08-26 | $34,28 | +1,09 % | $33,68 | $34,60 | $33,45 | 1,03M |
| 2026-08-25 | $33,91 | -1,22 % | $34,24 | $34,62 | $33,61 | 1,21M |
| 2026-08-24 | $34,33 | -4,03 % | $35,53 | $35,81 | $33,96 | 2,54M |
| 2026-08-21 | $35,77 | -1,30 % | $36,40 | $36,92 | $35,46 | 1,36M |
| 2026-08-20 | $36,24 | -2,61 % | $36,47 | $36,47 | $35,24 | 1,26M |
| 2026-08-19 | $37,21 | -0,93 % | $37,30 | $38,03 | $36,95 | 1,15M |
| 2026-08-18 | $37,56 | -0,69 % | $38,02 | $38,83 | $37,49 | 790,20K |
| 2026-08-17 | $37,82 | -2,32 % | $38,12 | $38,21 | $37,50 | 842,20K |
| 2026-08-14 | $38,72 | -1,10 % | $38,90 | $39,07 | $38,24 | 920,00K |
| 2026-08-13 | $39,15 | +0,23 % | $39,30 | $39,54 | $38,62 | 640,20K |
| 2026-08-12 | $39,06 | -1,71 % | $39,97 | $40,11 | $38,85 | 767,00K |
| 2026-08-11 | $39,74 | -1,58 % | $40,25 | $40,48 | $39,44 | 807,20K |
| 2026-08-10 | $40,38 | +1,05 % | $40,13 | $41,22 | $39,74 | 1,11M |
| 2026-08-07 | $39,96 | -0,82 % | $40,19 | $40,53 | $39,64 | 588,70K |
| 2026-08-06 | $40,29 | +0,85 % | $39,54 | $41,01 | $38,74 | 934,10K |
| 2026-08-05 | $39,95 | +0,38 % | $39,49 | $39,97 | $38,84 | 957,30K |
| 2026-08-04 | $39,80 | -0,23 % | $38,89 | $40,21 | $38,54 | 1,34M |
| 2026-08-03 | $39,89 | +3,42 % | $39,54 | $41,26 | $39,45 | 2,81M |
| 2026-07-31 | $38,57 | +2,06 % | $38,11 | $38,90 | $35,44 | 2,45M |
| 2026-07-30 | $37,79 | -2,35 % | $38,37 | $39,62 | $37,20 | 1,47M |
| 2026-07-29 | $38,70 | -1,93 % | $38,60 | $38,98 | $37,47 | 940,70K |
| 2026-07-28 | $39,46 | +1,83 % | $39,28 | $39,72 | $38,95 | 717,00K |
| 2026-07-27 | $38,75 | 0,00 % | $39,42 | $39,88 | $38,22 | 862,00K |
| 2026-07-24 | $38,75 | +3,50 % | $36,03 | $38,83 | $36,03 | 1,02M |
| 2026-07-23 | $37,44 | -2,22 % | $37,61 | $37,82 | $36,89 | 865,40K |
| 2026-07-22 | $38,29 | -1,14 % | $38,94 | $39,46 | $38,26 | 469,50K |
| 2026-07-21 | $38,73 | +2,79 % | $38,33 | $39,21 | $37,99 | 808,60K |
| 2026-07-20 | $37,68 | -1,10 % | $38,02 | $38,46 | $37,41 | 670,40K |
| 2026-07-17 | $38,10 | -4,08 % | $39,21 | $40,48 | $37,70 | 925,60K |
| 2026-07-16 | $39,72 | +3,79 % | $38,35 | $39,95 | $38,35 | 795,50K |
| 2026-07-15 | $38,27 | +0,71 % | $38,01 | $39,66 | $37,76 | 1,11M |
| 2026-07-14 | $38,00 | -1,50 % | $39,16 | $39,26 | $37,49 | 840,90K |
| 2026-07-13 | $38,58 | -4,01 % | $40,38 | $41,71 | $38,50 | 876,60K |
| 2026-07-10 | $40,19 | +2,95 % | $39,16 | $40,45 | $38,72 | 831,90K |
| 2026-07-09 | $39,04 | +2,98 % | $37,97 | $39,63 | $37,46 | 728,80K |
| 2026-07-08 | $37,91 | -4,80 % | $39,27 | $39,63 | $37,68 | 713,00K |
| 2026-07-07 | $39,82 | +1,84 % | $39,49 | $40,10 | $38,79 | 1,04M |
| 2026-07-06 | $39,10 | -3,81 % | $40,15 | $40,92 | $38,82 | 1,16M |
| 2026-07-02 | $40,65 | -1,19 % | $41,11 | $41,46 | $40,36 | 750,60K |
| 2026-07-01 | $41,14 | -0,05 % | $40,28 | $41,53 | $40,24 | 559,40K |
| 2026-06-30 | $41,16 | -1,55 % | $41,59 | $41,59 | $40,80 | 834,00K |
| 2026-06-29 | $41,81 | -3,55 % | $42,18 | $42,41 | $41,28 | 909,30K |
| 2026-06-26 | $43,35 | +0,60 % | $42,76 | $43,56 | $41,85 | 1,71M |
| 2026-06-25 | $43,09 | -0,55 % | $43,03 | $43,66 | $42,48 | 839,80K |
| 2026-06-24 | $43,33 | +1,36 % | $43,05 | $44,28 | $42,56 | 998,50K |
| 2026-06-23 | $42,75 | +2,84 % | $41,08 | $43,10 | $40,67 | 1,21M |
| 2026-06-22 | $41,57 | -2,28 % | $42,37 | $42,66 | $40,89 | 1,33M |
| 2026-06-18 | $42,54 | +2,95 % | $42,15 | $43,35 | $41,91 | 1,39M |
| 2026-06-17 | $41,32 | +0,54 % | $42,58 | $43,62 | $41,20 | 791,10K |
| 2026-06-16 | $41,10 | -1,67 % | $42,11 | $42,69 | $41,06 | 442,90K |
| 2026-06-15 | $41,80 | -2,31 % | $42,71 | $43,19 | $41,69 | 598,30K |
| 2026-06-12 | $42,79 | +2,91 % | $42,45 | $43,47 | $42,03 | 855,50K |
| 2026-06-11 | $41,58 | +5,72 % | $39,81 | $41,72 | $39,48 | 1,22M |
| 2026-06-10 | $39,33 | -1,18 % | $39,70 | $40,07 | $39,13 | 749,20K |
| 2026-06-09 | $39,80 | +1,63 % | $39,56 | $40,49 | $39,25 | 598,50K |
| 2026-06-08 | $39,16 | +2,54 % | $38,61 | $39,77 | $38,22 | 757,90K |
| 2026-06-05 | $38,19 | +0,10 % | $37,97 | $38,45 | $37,37 | 862,10K |
| 2026-06-04 | $38,15 | -1,98 % | $39,02 | $39,26 | $36,90 | 828,10K |
| 2026-06-03 | $38,92 | -2,21 % | $39,33 | $39,74 | $38,45 | 875,30K |
| 2026-06-02 | $39,80 | +3,67 % | $38,40 | $39,84 | $38,30 | 985,90K |
| 2026-06-01 | $38,39 | -0,52 % | $38,01 | $38,64 | $37,47 | 866,20K |
| 2026-05-29 | $38,59 | -3,81 % | $39,86 | $39,88 | $38,43 | 1,13M |
| 2026-05-28 | $40,12 | +1,93 % | $39,16 | $41,32 | $39,07 | 682,30K |
| 2026-05-27 | $39,36 | +2,50 % | $39,34 | $41,00 | $39,15 | 1,04M |
| 2026-05-26 | $38,40 | +3,14 % | $37,25 | $38,43 | $37,13 | 815,60K |
| 2026-05-22 | $37,23 | -0,88 % | $37,48 | $37,99 | $36,81 | 823,80K |