Carter’s Inc (CRI)

CRI
🏛️ Vereinigte Staaten →
28.56
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 101.17 101.75 100.38 101.22 0.2M
2021-12-30 100.42 102.31 100.42 101.50 0.4M
2021-12-29 99.85 101.17 99.85 100.42 0.3M
2021-12-28 99.82 101.17 99.65 99.77 0.3M
2021-12-27 99.02 100.34 98.85 99.72 0.4M
2021-12-23 98.05 99.54 97.31 98.71 0.3M
2021-12-22 101.22 101.46 98.06 98.11 0.4M
2021-12-21 97.55 100.87 97.55 100.84 0.5M
2021-12-20 103.09 103.40 95.68 97.14 0.9M
2021-12-17 104.63 105.25 103.40 104.47 1.0M
2021-12-16 106.14 106.73 104.19 105.04 0.5M
2021-12-15 102.75 105.26 101.83 104.93 0.7M
2021-12-14 103.10 105.99 102.25 103.50 0.7M
2021-12-13 105.97 106.66 103.19 104.20 0.6M
2021-12-10 107.34 107.63 104.74 106.46 0.4M
2021-12-09 105.72 107.96 105.72 106.40 0.4M
2021-12-08 105.47 107.34 104.76 106.60 0.3M
2021-12-07 104.70 107.13 104.70 105.36 0.4M
2021-12-06 103.44 106.00 103.26 103.62 0.5M
2021-12-03 101.97 103.07 100.82 102.23 0.5M
2021-12-02 98.95 102.69 98.95 101.61 0.5M
2021-12-01 102.93 104.15 98.55 98.65 0.4M
2021-11-30 103.08 104.04 99.81 101.03 0.6M
2021-11-29 104.51 106.21 102.91 104.58 0.7M
2021-11-26 101.60 103.41 100.57 102.57 0.2M
2021-11-24 104.24 105.05 103.00 104.29 0.5M
2021-11-23 103.42 106.25 102.86 105.75 0.4M
2021-11-22 107.82 107.82 103.93 103.98 0.7M
2021-11-19 107.50 108.10 106.60 106.85 0.5M
2021-11-18 107.48 108.69 106.85 107.31 0.6M
2021-11-17 108.88 109.79 105.86 106.64 0.6M
2021-11-16 108.81 111.17 108.32 109.69 0.4M
2021-11-15 110.00 110.03 108.09 108.36 0.3M
2021-11-12 108.09 109.46 107.48 109.18 0.4M
2021-11-11 107.63 108.98 106.85 107.37 0.4M
2021-11-10 106.50 108.63 106.45 107.92 0.3M
2021-11-09 106.20 107.67 105.98 107.12 0.3M
2021-11-08 104.21 107.27 103.97 106.29 0.5M
2021-11-05 105.19 107.27 104.00 104.18 0.3M
2021-11-04 103.95 105.24 102.18 103.74 0.4M
2021-11-03 99.64 104.54 99.64 103.55 0.6M
2021-11-02 102.03 102.85 99.01 99.29 0.5M
2021-11-01 99.71 105.17 99.68 102.00 0.7M
2021-10-29 94.49 99.34 94.00 98.52 1.2M
2021-10-28 100.05 102.72 99.77 100.91 0.7M
2021-10-27 101.36 101.57 99.30 100.05 0.4M
2021-10-26 102.13 102.47 100.58 101.57 0.5M
2021-10-25 102.56 103.19 101.30 101.38 0.5M
2021-10-22 99.91 103.71 99.91 103.00 0.5M
2021-10-21 99.72 101.00 99.56 100.52 0.5M
2021-10-20 101.06 102.22 99.48 99.70 0.5M
2021-10-19 100.44 100.77 99.35 100.35 0.3M
2021-10-18 98.17 100.26 97.59 99.64 0.4M
2021-10-15 98.36 99.91 97.77 98.61 0.5M
2021-10-14 96.17 98.99 95.72 97.48 0.8M
2021-10-13 94.76 95.46 94.27 94.94 0.3M
2021-10-12 93.24 94.94 92.52 94.44 0.5M
2021-10-11 93.64 95.73 93.01 93.04 0.4M
2021-10-08 94.74 95.14 92.55 93.94 0.5M
2021-10-07 93.20 95.84 92.75 93.91 1.5M
2021-10-06 96.34 96.63 90.00 91.39 2.1M
2021-10-05 99.43 100.55 97.27 97.49 0.7M
2021-10-04 100.24 102.68 99.56 100.16 0.6M
2021-10-01 97.21 100.41 96.94 99.49 0.4M
2021-09-30 101.11 101.11 97.19 97.24 0.5M
2021-09-29 101.53 102.18 100.19 101.09 0.4M
2021-09-28 100.86 102.71 100.59 101.01 0.5M
2021-09-27 98.07 101.77 98.07 100.80 0.6M
2021-09-24 95.42 97.99 94.38 97.61 0.4M
2021-09-23 96.68 98.92 96.04 96.22 0.5M
2021-09-22 95.08 97.03 94.62 95.78 0.5M
2021-09-21 96.63 96.98 94.41 94.41 0.4M
2021-09-20 94.33 96.32 93.55 96.04 0.5M
2021-09-17 97.80 98.71 96.10 96.45 0.7M
2021-09-16 99.23 100.71 97.84 97.96 0.3M
2021-09-15 98.97 99.85 98.54 98.84 0.5M
2021-09-14 101.49 101.77 99.19 99.41 0.5M
2021-09-13 103.17 103.44 101.03 101.46 0.6M
2021-09-10 100.98 102.98 100.89 102.28 0.6M
2021-09-09 98.09 101.52 98.04 100.66 0.5M
2021-09-08 98.85 99.59 96.83 98.11 0.6M
2021-09-07 100.90 101.02 98.76 98.90 0.5M
2021-09-03 99.63 101.32 99.45 101.16 0.4M
2021-09-02 103.04 103.05 99.66 100.04 0.6M
2021-09-01 103.35 103.76 102.23 102.96 0.4M
2021-08-31 104.16 105.00 101.50 102.38 0.5M
2021-08-30 103.18 105.00 102.25 104.44 0.6M
2021-08-27 103.14 104.67 102.21 103.64 0.5M
2021-08-26 106.55 106.55 101.75 103.54 0.9M
2021-08-25 106.55 107.22 105.00 106.36 0.5M
2021-08-24 105.10 107.49 105.10 107.09 0.6M
2021-08-23 106.60 106.60 104.63 105.64 0.5M
2021-08-20 101.49 105.75 101.49 105.70 0.7M
2021-08-19 99.47 102.59 99.31 100.74 0.4M
2021-08-18 101.10 103.25 100.72 100.80 0.2M
2021-08-17 103.91 104.96 101.69 102.19 0.4M
2021-08-16 104.87 106.59 103.53 105.56 0.4M
2021-08-13 105.56 105.86 104.14 105.32 0.4M
2021-08-12 106.55 108.97 105.21 105.46 0.7M
2021-08-11 101.26 105.59 100.95 105.36 0.8M
2021-08-10 100.02 103.33 99.67 101.43 0.6M
2021-08-09 101.97 102.05 99.95 100.04 0.4M
2021-08-06 102.70 104.00 102.00 102.25 0.5M
2021-08-05 100.00 103.56 100.00 101.83 0.5M
2021-08-04 101.64 103.97 99.50 99.82 1.1M
2021-08-03 101.68 103.78 99.56 102.48 0.9M
2021-08-02 99.16 102.91 98.51 100.69 0.7M
2021-07-30 104.00 105.54 96.73 97.74 1.9M
2021-07-29 99.15 100.22 98.50 98.52 0.8M
2021-07-28 97.78 98.50 95.55 98.21 0.6M
2021-07-27 100.28 100.90 96.98 97.38 0.6M
2021-07-26 103.96 103.96 99.02 99.89 0.3M
2021-07-23 98.68 99.67 97.53 99.38 0.7M
2021-07-22 97.03 97.66 94.85 97.51 0.9M
2021-07-21 98.90 100.73 97.99 98.06 0.7M
2021-07-20 95.74 99.09 94.84 98.28 0.8M
2021-07-19 95.20 96.03 93.37 95.08 0.7M
2021-07-16 100.48 100.84 97.54 97.74 0.3M
2021-07-15 101.48 101.96 98.69 99.84 0.4M
2021-07-14 104.17 104.38 102.25 102.37 0.5M
2021-07-13 104.70 105.62 103.38 103.47 0.5M
2021-07-12 104.30 105.78 102.86 105.52 0.7M
2021-07-09 102.85 105.03 102.45 104.44 0.7M
2021-07-08 100.58 102.00 99.17 101.54 0.4M
2021-07-07 101.66 103.18 100.48 102.37 0.3M
2021-07-06 104.12 104.12 99.72 102.21 0.7M
2021-07-02 105.33 105.33 103.09 103.72 0.3M
2021-07-01 103.75 105.82 103.04 104.85 0.7M
2021-06-30 102.00 104.09 101.46 103.17 0.6M
2021-06-29 103.57 104.10 101.84 102.22 0.8M
2021-06-28 104.64 105.08 102.74 103.09 0.4M
2021-06-25 105.18 107.18 104.40 105.49 0.8M
2021-06-24 104.63 105.02 103.13 104.14 0.3M
2021-06-23 103.07 103.87 102.38 103.69 0.3M
2021-06-22 102.62 103.17 101.02 102.74 0.4M
2021-06-21 103.14 104.40 102.86 103.02 0.4M
2021-06-18 102.54 104.12 101.14 102.60 0.8M
2021-06-17 105.81 105.81 102.14 104.20 0.5M
2021-06-16 107.51 108.51 105.82 106.30 0.8M
2021-06-15 105.47 107.85 104.62 107.70 0.7M
2021-06-14 105.18 105.62 104.03 105.25 0.4M
2021-06-11 103.35 105.17 103.15 105.16 0.3M
2021-06-10 103.65 104.61 101.93 102.74 0.3M
2021-06-09 105.50 106.10 103.28 103.41 0.5M
2021-06-08 104.57 106.08 103.17 105.34 0.5M
2021-06-07 104.23 105.72 103.69 104.15 0.6M
2021-06-04 104.00 104.94 101.28 103.75 0.5M
2021-06-03 101.70 104.11 100.72 103.15 0.7M
2021-06-02 102.45 102.58 101.19 102.41 0.5M
2021-06-01 103.15 103.77 102.06 102.33 0.4M
2021-05-28 103.30 103.54 101.88 102.24 0.5M
2021-05-27 102.39 103.58 101.51 103.24 0.6M
2021-05-26 100.05 101.73 99.52 101.45 0.5M
2021-05-25 101.01 101.01 98.90 99.28 0.5M
2021-05-24 101.90 101.90 99.85 100.44 0.5M
2021-05-21 102.12 102.25 100.40 101.23 0.6M
2021-05-20 98.81 101.59 97.17 101.21 0.8M
2021-05-19 99.95 100.41 98.14 98.82 0.7M
2021-05-18 104.10 104.50 101.50 101.79 0.8M
2021-05-17 103.36 104.76 102.69 104.44 0.8M
2021-05-14 101.71 103.88 101.71 103.45 0.6M
2021-05-13 99.32 101.79 98.75 101.37 0.9M
2021-05-12 102.39 104.10 98.25 98.77 1.1M
2021-05-11 103.62 104.15 99.79 102.58 1.1M
2021-05-10 110.43 110.59 105.09 105.19 0.7M
2021-05-07 108.33 110.84 107.55 110.45 0.5M
2021-05-06 110.10 110.78 107.33 108.67 0.6M
2021-05-05 111.64 111.85 109.82 110.19 0.7M
2021-05-04 111.09 111.70 108.92 111.41 1.1M
2021-05-03 109.71 112.55 108.68 111.51 1.0M
2021-04-30 111.47 116.92 106.24 108.79 2.9M
2021-04-29 104.71 105.50 102.82 103.19 1.3M
2021-04-28 105.53 106.45 103.83 103.99 1.0M
2021-04-27 102.01 105.93 101.51 105.21 0.8M
2021-04-26 100.91 102.00 100.12 101.50 0.7M
2021-04-23 100.03 100.99 98.79 100.46 0.5M
2021-04-22 100.00 100.40 99.01 99.57 0.7M
2021-04-21 97.78 99.96 97.73 98.39 0.7M
2021-04-20 98.39 98.75 96.40 97.46 0.6M
2021-04-19 98.51 99.52 97.49 98.33 0.7M
2021-04-16 97.97 98.92 97.30 98.16 0.5M
2021-04-15 97.07 98.75 96.47 97.25 0.6M
2021-04-14 95.79 97.88 95.64 96.30 0.5M
2021-04-13 95.75 96.02 93.54 95.53 0.6M
2021-04-12 93.61 96.50 93.38 96.06 0.6M
2021-04-09 92.15 93.40 91.31 93.29 0.6M
2021-04-08 92.17 93.10 90.23 91.37 0.6M
2021-04-07 93.26 94.04 91.08 92.24 0.5M
2021-04-06 92.69 93.96 92.65 92.94 0.6M
2021-04-05 90.44 94.21 90.07 93.36 1.0M
2021-04-01 89.83 90.30 87.98 89.83 0.5M
2021-03-31 90.06 90.95 88.00 88.93 0.5M
2021-03-30 88.23 90.48 87.15 90.27 0.5M
2021-03-29 90.69 92.43 88.06 88.18 0.7M
2021-03-26 88.24 90.81 88.24 90.53 0.5M
2021-03-25 87.11 88.21 85.10 87.93 0.6M
2021-03-24 85.75 89.03 85.22 86.88 0.7M
2021-03-23 87.70 89.26 84.28 84.80 0.8M
2021-03-22 89.79 90.66 87.76 88.67 0.6M
2021-03-19 88.88 90.85 88.40 89.89 0.7M
2021-03-18 89.85 91.56 88.50 88.95 0.7M
2021-03-17 90.41 91.12 88.81 89.85 0.6M
2021-03-16 91.10 91.10 87.84 90.07 0.8M
2021-03-15 88.33 91.27 88.00 91.12 0.9M
2021-03-12 87.81 88.84 87.56 88.24 0.4M
2021-03-11 86.65 88.66 86.53 87.46 0.8M
2021-03-10 88.17 88.17 85.84 86.29 0.6M
2021-03-09 88.24 92.46 87.21 87.35 0.8M
2021-03-08 85.30 89.32 84.52 87.67 1.1M
2021-03-05 84.40 86.44 83.68 85.20 1.1M
2021-03-04 81.93 84.52 80.50 83.04 1.0M
2021-03-03 84.22 84.67 82.59 82.60 0.8M
2021-03-02 85.02 86.23 83.81 83.92 1.1M
2021-03-01 83.93 84.94 82.43 84.37 1.1M
2021-02-26 85.22 86.87 80.62 83.47 3.4M
2021-02-25 94.66 96.99 93.39 94.68 0.8M
2021-02-24 92.19 94.17 90.94 94.01 0.5M
2021-02-23 93.76 93.76 91.03 92.26 0.6M
2021-02-22 92.22 94.57 92.08 93.78 0.6M
2021-02-19 93.45 93.47 91.94 92.54 0.3M
2021-02-18 93.37 93.50 90.91 93.23 0.4M
2021-02-17 93.80 94.48 92.44 93.57 0.5M
2021-02-16 96.05 96.91 92.79 94.58 0.5M
2021-02-12 96.32 97.28 95.75 96.36 0.4M
2021-02-11 98.42 99.37 95.45 96.97 0.4M
2021-02-10 97.43 98.21 95.41 98.05 0.5M
2021-02-09 96.05 97.18 95.64 96.73 0.4M
2021-02-08 95.92 96.97 95.27 96.03 0.3M
2021-02-05 95.87 96.38 94.80 95.37 0.3M
2021-02-04 93.63 95.10 93.49 94.79 0.3M
2021-02-03 90.25 93.27 89.88 92.96 0.5M
2021-02-02 90.70 91.74 89.70 90.82 0.5M
2021-02-01 88.12 90.61 86.53 90.47 0.7M
2021-01-29 89.33 90.04 86.60 88.04 0.8M
2021-01-28 94.49 95.01 88.75 88.97 0.8M
2021-01-27 92.27 93.76 90.95 93.66 1.0M
2021-01-26 95.79 95.79 90.96 93.83 0.6M
2021-01-25 96.20 98.45 93.26 94.79 0.7M
2021-01-22 98.93 99.68 96.95 97.00 0.4M
2021-01-21 100.47 101.50 100.16 100.16 0.2M
2021-01-20 100.02 101.31 99.37 100.15 0.4M
2021-01-19 99.40 101.10 97.82 99.21 0.6M
2021-01-15 98.30 99.69 96.72 98.34 0.6M
2021-01-14 101.02 101.07 98.79 99.02 0.6M
2021-01-13 102.32 103.91 97.21 99.93 0.9M
2021-01-12 102.50 105.41 102.28 104.99 0.3M
2021-01-11 101.31 104.05 101.24 102.97 0.4M
2021-01-08 100.63 102.57 100.03 102.13 0.5M
2021-01-07 101.00 102.07 99.59 100.21 0.6M
2021-01-06 93.55 101.00 93.55 100.55 0.7M
2021-01-05 91.79 94.28 91.31 92.84 0.4M
2021-01-04 93.67 94.98 90.61 92.20 0.7M