41,800€
-1,42%
Echtzeit-Aktienkurs Gildan Activewear
Bid:
Ask:
Aktienkurse zur Gildan Activewear Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,00 | 42,70 | 41,90 | 41,90 | -0,48% | - |
| 08.05.2025 | 41,60 | 42,50 | 41,30 | 42,10 | 1,94% | - |
| 07.05.2025 | 41,40 | 41,90 | 41,10 | 41,30 | 0,00% | - |
| 06.05.2025 | 42,00 | 47,05 | 41,30 | 41,30 | -2,36% | - |
| 05.05.2025 | 41,60 | 42,70 | 41,50 | 42,30 | 0,95% | - |
| 02.05.2025 | 40,60 | 42,30 | 40,50 | 41,90 | 2,95% | - |
| 30.04.2025 | 37,80 | 40,90 | 36,80 | 40,70 | 7,96% | - |
| 29.04.2025 | 37,40 | 37,70 | 37,10 | 37,70 | 1,07% | - |
| 28.04.2025 | 37,30 | 38,10 | 37,10 | 37,30 | -0,53% | - |
| 25.04.2025 | 37,50 | 37,60 | 37,10 | 37,50 | 0,54% | - |
| 24.04.2025 | 37,50 | 38,10 | 37,10 | 37,30 | -1,06% | - |
| 23.04.2025 | 37,20 | 38,50 | 37,00 | 37,70 | 2,72% | - |
| 22.04.2025 | 35,30 | 36,70 | 35,20 | 36,70 | 1,66% | - |
| 17.04.2025 | 36,00 | 36,50 | 35,40 | 36,10 | 1,12% | - |
| 16.04.2025 | 36,00 | 36,70 | 35,30 | 35,70 | -1,92% | - |
| 15.04.2025 | 36,50 | 37,10 | 36,10 | 36,40 | -0,27% | - |
| 14.04.2025 | 36,60 | 37,60 | 36,10 | 36,50 | -0,27% | - |
| 11.04.2025 | 35,90 | 37,10 | 34,90 | 36,60 | 2,23% | - |
| 10.04.2025 | 37,50 | 37,50 | 35,20 | 35,80 | -4,79% | - |
| 09.04.2025 | 33,60 | 37,90 | 33,40 | 37,60 | 9,30% | - |
| 08.04.2025 | 36,20 | 37,20 | 34,10 | 34,40 | -4,18% | - |
| 07.04.2025 | 35,20 | 37,30 | 34,70 | 35,90 | -1,10% | - |
| 04.04.2025 | 37,60 | 37,80 | 35,70 | 36,30 | -3,97% | - |
| 03.04.2025 | 40,70 | 40,90 | 36,60 | 37,80 | -9,79% | - |
| 02.04.2025 | 41,60 | 42,10 | 41,10 | 41,90 | 0,48% | - |
| 01.04.2025 | 40,90 | 42,10 | 40,70 | 41,70 | 1,96% | - |
| 31.03.2025 | 41,40 | 41,60 | 40,70 | 40,90 | -10,89% | - |
| 28.03.2025 | 41,40 | 45,90 | 41,00 | 45,90 | -0,76% | - |
| 27.03.2025 | 41,10 | 46,25 | 40,30 | 46,25 | -0,22% | - |
| 26.03.2025 | 41,80 | 46,55 | 40,70 | 46,35 | 34,15% | - |
| 25.03.2025 | 42,20 | 42,30 | 34,55 | 34,55 | -3,76% | - |
| 24.03.2025 | 41,80 | 42,70 | 35,90 | 35,90 | 4,06% | - |
| 21.03.2025 | 42,20 | 46,85 | 34,50 | 34,50 | 0,15% | - |
| 20.03.2025 | 43,00 | 43,60 | 34,40 | 34,45 | 0,00% | - |
| 19.03.2025 | 42,30 | 47,10 | 34,45 | 34,45 | 0,88% | - |
| 18.03.2025 | 42,90 | 43,10 | 29,80 | 34,15 | -27,34% | - |
| 17.03.2025 | 42,70 | 47,00 | 42,50 | 47,00 | 0,43% | - |
| 14.03.2025 | 42,50 | 46,80 | 42,20 | 46,80 | 0,43% | - |
| 13.03.2025 | 44,40 | 46,60 | 34,70 | 46,60 | 33,91% | - |
| 12.03.2025 | 43,90 | 45,70 | 34,80 | 34,80 | 0,14% | - |
| 11.03.2025 | 45,50 | 45,50 | 30,95 | 34,75 | -0,86% | - |
| 10.03.2025 | 45,60 | 48,50 | 35,05 | 35,05 | -23,30% | - |
| 07.03.2025 | 46,40 | 46,50 | 44,90 | 45,70 | -1,72% | - |
| 06.03.2025 | 47,30 | 47,30 | 46,30 | 46,50 | -1,69% | - |
| 05.03.2025 | 48,10 | 48,10 | 46,90 | 47,30 | -1,66% | - |
| 04.03.2025 | 50,75 | 50,75 | 47,90 | 48,10 | -4,28% | - |
| 03.03.2025 | 51,50 | 52,25 | 50,25 | 50,25 | -3,83% | - |
| 28.02.2025 | 51,75 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 27.02.2025 | 52,25 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 26.02.2025 | 51,75 | 52,25 | 51,50 | 52,25 | 0,97% | - |
| 25.02.2025 | 51,50 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 24.02.2025 | 51,50 | 52,75 | 51,50 | 51,75 | 0,00% | - |
| 21.02.2025 | 52,75 | 53,75 | 51,75 | 51,75 | -0,48% | - |
| 20.02.2025 | 51,75 | 52,25 | 50,95 | 52,00 | 0,48% | - |
| 19.02.2025 | 49,60 | 51,75 | 48,90 | 51,75 | 4,12% | - |
| 18.02.2025 | 48,90 | 51,50 | 48,50 | 49,70 | 1,84% | - |
| 17.02.2025 | 48,40 | 48,80 | 48,40 | 48,80 | 0,62% | - |
| 14.02.2025 | 48,90 | 49,20 | 48,10 | 48,50 | -0,41% | - |
| 13.02.2025 | 48,50 | 49,10 | 48,30 | 48,70 | 0,41% | - |
| 12.02.2025 | 48,80 | 49,30 | 48,30 | 48,50 | -0,82% | - |
| 11.02.2025 | 49,00 | 49,30 | 48,70 | 48,90 | -0,41% | - |
| 10.02.2025 | 49,70 | 50,05 | 49,00 | 49,10 | -0,81% | - |
| 07.02.2025 | 50,25 | 51,00 | 49,50 | 49,50 | -0,80% | - |
| 06.02.2025 | 50,75 | 51,25 | 49,90 | 49,90 | -0,70% | - |
| 05.02.2025 | 49,40 | 50,50 | 49,30 | 50,25 | 1,11% | - |
| 04.02.2025 | 49,60 | 50,25 | 49,20 | 49,70 | 0,00% | - |
| 03.02.2025 | 49,70 | 50,05 | 48,60 | 49,70 | 0,00% | - |
| 31.01.2025 | 50,50 | 50,75 | 49,70 | 49,70 | -1,09% | - |
| 30.01.2025 | 49,60 | 50,75 | 49,30 | 50,25 | 1,11% | - |
| 29.01.2025 | 49,70 | 50,25 | 49,50 | 49,70 | 0,00% | - |
| 28.01.2025 | 48,80 | 50,25 | 48,70 | 49,70 | 2,05% | - |
| 27.01.2025 | 48,40 | 48,90 | 48,20 | 48,70 | 0,00% | - |
| 24.01.2025 | 48,80 | 48,90 | 48,30 | 48,70 | -0,41% | - |
| 23.01.2025 | 48,80 | 49,10 | 48,30 | 48,90 | 0,00% | - |
| 22.01.2025 | 49,10 | 49,10 | 48,30 | 48,90 | 0,00% | - |
| 21.01.2025 | 48,50 | 49,10 | 48,20 | 48,90 | 0,82% | 170,00 |
| 20.01.2025 | 48,20 | 49,20 | 47,90 | 48,50 | 0,00% | 1.152,00 |
| 17.01.2025 | 48,00 | 48,50 | 47,90 | 48,50 | 0,83% | - |
| 16.01.2025 | 48,30 | 48,50 | 47,90 | 48,10 | 0,00% | - |
| 15.01.2025 | 47,90 | 48,50 | 47,70 | 48,10 | 0,84% | - |
| 14.01.2025 | 46,70 | 48,10 | 46,70 | 47,70 | 1,71% | - |
| 13.01.2025 | 47,30 | 47,40 | 46,70 | 46,90 | -0,42% | - |
| 10.01.2025 | 45,70 | 47,60 | 45,60 | 47,10 | 3,06% | - |
| 09.01.2025 | 45,50 | 45,70 | 45,40 | 45,70 | 0,44% | - |
| 08.01.2025 | 44,90 | 45,70 | 44,50 | 45,50 | 1,34% | - |
| 07.01.2025 | 45,20 | 45,60 | 44,70 | 44,90 | -0,88% | - |
| 06.01.2025 | 45,40 | 46,30 | 44,80 | 45,30 | -0,44% | - |
| 03.01.2025 | 45,40 | 45,70 | 44,90 | 45,50 | 0,00% | - |
| 02.01.2025 | 45,50 | 46,10 | 45,40 | 45,50 | 2,25% | - |
| 30.12.2024 | 44,80 | 44,90 | 44,50 | 44,50 | -0,89% | - |
| 27.12.2024 | 45,40 | 45,50 | 44,70 | 44,90 | 0,00% | - |
| 23.12.2024 | 44,80 | 45,30 | 44,70 | 44,90 | 0,00% | - |
| 20.12.2024 | 45,00 | 45,30 | 44,40 | 44,90 | -0,44% | - |
| 19.12.2024 | 45,30 | 45,90 | 45,10 | 45,10 | -0,44% | - |
| 18.12.2024 | 46,10 | 46,40 | 45,30 | 45,30 | -2,16% | - |
| 17.12.2024 | 46,30 | 46,50 | 46,00 | 46,30 | 0,00% | - |
| 16.12.2024 | 46,40 | 47,10 | 46,10 | 46,30 | -0,43% | - |
| 13.12.2024 | 46,60 | 46,90 | 45,90 | 46,50 | -0,43% | - |
| 12.12.2024 | 46,30 | 47,10 | 46,30 | 46,70 | 0,43% | - |
| 11.12.2024 | 45,80 | 46,70 | 45,80 | 46,50 | 1,53% | - |