44,500€
-0,22%
Echtzeit-Aktienkurs Gildan Activewear
Bid:
Ask:
Aktienkurse zur Gildan Activewear Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,60 | 45,00 | 43,90 | 44,50 | 0,00% | - |
| 08.07.2026 | 45,50 | 45,50 | 44,30 | 44,50 | -2,41% | - |
| 07.07.2026 | 45,30 | 46,10 | 45,00 | 45,60 | 0,66% | - |
| 06.07.2026 | 44,90 | 45,50 | 44,70 | 45,30 | 0,89% | - |
| 03.07.2026 | 45,10 | 45,10 | 44,70 | 44,90 | -0,44% | - |
| 02.07.2026 | 45,30 | 45,80 | 43,80 | 45,10 | -0,44% | - |
| 01.07.2026 | 45,10 | 45,70 | 44,90 | 45,30 | 0,44% | - |
| 30.06.2026 | 45,30 | 45,50 | 44,50 | 45,10 | -0,22% | - |
| 29.06.2026 | 46,60 | 46,70 | 44,10 | 45,20 | -2,59% | - |
| 26.06.2026 | 46,90 | 47,50 | 46,10 | 46,40 | -1,49% | - |
| 25.06.2026 | 47,50 | 49,40 | 46,90 | 47,10 | -1,67% | - |
| 24.06.2026 | 46,30 | 47,90 | 46,30 | 47,90 | 3,46% | - |
| 23.06.2026 | 45,50 | 46,90 | 45,10 | 46,30 | 1,31% | - |
| 22.06.2026 | 45,10 | 46,30 | 45,10 | 45,70 | 1,56% | - |
| 19.06.2026 | 45,30 | 46,00 | 44,90 | 45,00 | -1,10% | - |
| 18.06.2026 | 46,30 | 46,80 | 45,50 | 45,50 | -1,52% | - |
| 17.06.2026 | 43,40 | 47,10 | 43,30 | 46,20 | 6,70% | - |
| 16.06.2026 | 53,75 | 54,50 | 40,10 | 43,30 | -19,07% | - |
| 15.06.2026 | 52,75 | 53,75 | 52,50 | 53,50 | 1,42% | - |
| 12.06.2026 | 51,75 | 52,75 | 51,25 | 52,75 | 1,93% | - |
| 11.06.2026 | 49,50 | 51,75 | 49,30 | 51,75 | 4,55% | - |
| 10.06.2026 | 51,25 | 51,25 | 49,50 | 49,50 | -3,88% | - |
| 09.06.2026 | 49,50 | 51,75 | 49,20 | 51,50 | 4,04% | 5.390,00 |
| 08.06.2026 | 49,80 | 50,75 | 49,30 | 49,50 | -1,00% | - |
| 05.06.2026 | 49,90 | 50,25 | 49,50 | 50,00 | 0,20% | - |
| 04.06.2026 | 50,25 | 50,75 | 49,30 | 49,90 | -0,70% | - |
| 03.06.2026 | 50,25 | 51,25 | 49,90 | 50,25 | 0,00% | - |
| 02.06.2026 | 50,75 | 51,25 | 50,25 | 50,25 | -0,99% | - |
| 01.06.2026 | 52,25 | 52,75 | 50,25 | 50,75 | -2,87% | - |
| 29.05.2026 | 52,75 | 53,25 | 51,75 | 52,25 | 0,00% | - |
| 28.05.2026 | 52,25 | 52,75 | 51,50 | 52,25 | 0,00% | - |
| 27.05.2026 | 51,25 | 52,75 | 51,25 | 52,25 | 1,95% | - |
| 26.05.2026 | 51,25 | 52,25 | 50,05 | 51,25 | 0,00% | - |
| 25.05.2026 | 50,25 | 51,25 | 50,25 | 51,25 | 1,99% | - |
| 22.05.2026 | 50,25 | 50,75 | 49,60 | 50,25 | 0,00% | - |
| 21.05.2026 | 49,10 | 50,25 | 48,50 | 50,25 | 2,13% | - |
| 20.05.2026 | 46,90 | 49,40 | 46,70 | 49,20 | 4,46% | 240,00 |
| 19.05.2026 | 48,30 | 48,80 | 47,10 | 47,10 | -2,69% | - |
| 18.05.2026 | 48,30 | 49,60 | 48,20 | 48,40 | -0,62% | 2.000,00 |
| 15.05.2026 | 49,00 | 49,30 | 48,40 | 48,70 | -0,41% | - |
| 14.05.2026 | 48,50 | 49,40 | 48,50 | 48,90 | 0,82% | - |
| 13.05.2026 | 48,70 | 48,90 | 48,10 | 48,50 | -0,61% | - |
| 12.05.2026 | 49,10 | 49,30 | 47,90 | 48,80 | -0,20% | 13.950,00 |
| 11.05.2026 | 50,25 | 50,75 | 48,90 | 48,90 | -2,69% | - |
| 08.05.2026 | 50,75 | 50,75 | 50,25 | 50,25 | -0,99% | - |
| 07.05.2026 | 52,25 | 52,75 | 50,75 | 50,75 | -2,87% | - |
| 06.05.2026 | 50,75 | 52,75 | 50,75 | 52,25 | 2,45% | - |
| 05.05.2026 | 49,70 | 51,25 | 49,60 | 51,00 | 2,62% | - |
| 04.05.2026 | 52,25 | 52,75 | 49,50 | 49,70 | -5,78% | - |
| 30.04.2026 | 48,10 | 53,75 | 47,90 | 52,75 | 9,67% | 18.022,00 |
| 29.04.2026 | 49,50 | 49,60 | 47,70 | 48,10 | -2,83% | - |
| 28.04.2026 | 49,50 | 49,70 | 48,90 | 49,50 | 0,41% | - |
| 27.04.2026 | 49,90 | 50,25 | 48,90 | 49,30 | -1,20% | - |
| 24.04.2026 | 51,25 | 51,25 | 49,90 | 49,90 | -2,63% | - |
| 23.04.2026 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 22.04.2026 | 51,75 | 52,25 | 51,75 | 51,75 | 0,49% | - |
| 21.04.2026 | 50,75 | 51,75 | 50,50 | 51,50 | 1,48% | - |
| 20.04.2026 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | 7.800,00 |
| 17.04.2026 | 48,50 | 51,25 | 48,30 | 50,75 | 4,64% | - |
| 16.04.2026 | 48,60 | 48,90 | 48,30 | 48,50 | 0,00% | 45.000,00 |
| 15.04.2026 | 49,50 | 49,70 | 47,90 | 48,50 | -2,02% | - |
| 14.04.2026 | 50,25 | 50,75 | 49,30 | 49,50 | -1,49% | - |
| 13.04.2026 | 49,20 | 50,25 | 48,70 | 50,25 | 1,52% | - |
| 10.04.2026 | 49,10 | 49,50 | 48,90 | 49,50 | 0,81% | - |
| 09.04.2026 | 49,40 | 49,40 | 48,50 | 49,10 | -0,41% | - |
| 08.04.2026 | 47,10 | 49,70 | 46,90 | 49,30 | 5,57% | - |
| 07.04.2026 | 47,70 | 47,80 | 46,30 | 46,70 | -1,27% | - |
| 02.04.2026 | 48,10 | 48,30 | 46,70 | 47,30 | -2,07% | 5.600,00 |
| 01.04.2026 | 48,20 | 49,60 | 48,00 | 48,30 | 0,42% | - |
| 31.03.2026 | 47,10 | 48,80 | 46,80 | 48,10 | 2,78% | - |
| 30.03.2026 | 47,30 | 48,00 | 46,70 | 46,80 | -1,06% | 3.760,00 |
| 27.03.2026 | 48,20 | 48,30 | 47,10 | 47,30 | -1,87% | - |
| 26.03.2026 | 50,25 | 50,25 | 48,00 | 48,20 | -4,08% | - |
| 25.03.2026 | 49,70 | 50,75 | 49,50 | 50,25 | 1,52% | - |
| 24.03.2026 | 49,20 | 49,70 | 48,70 | 49,50 | 0,81% | - |
| 23.03.2026 | 48,20 | 50,75 | 48,00 | 49,10 | 1,24% | 320,00 |
| 20.03.2026 | 48,80 | 48,90 | 47,90 | 48,50 | -0,41% | - |
| 19.03.2026 | 50,75 | 51,00 | 48,50 | 48,70 | -4,04% | 4.400,00 |
| 18.03.2026 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 17.03.2026 | 50,75 | 51,75 | 50,25 | 50,75 | 0,00% | - |
| 16.03.2026 | 51,25 | 51,75 | 50,50 | 50,75 | -0,98% | - |
| 13.03.2026 | 51,25 | 52,50 | 51,00 | 51,25 | 0,00% | - |
| 12.03.2026 | 53,25 | 53,25 | 51,00 | 51,25 | -3,76% | - |
| 11.03.2026 | 54,25 | 54,25 | 52,25 | 53,25 | -1,84% | - |
| 10.03.2026 | 53,25 | 54,75 | 52,75 | 54,25 | 2,36% | 21.000,00 |
| 09.03.2026 | 53,25 | 53,25 | 51,25 | 53,00 | -1,40% | - |
| 06.03.2026 | 56,75 | 56,75 | 53,75 | 53,75 | -5,29% | 24.000,00 |
| 05.03.2026 | 57,75 | 57,75 | 55,75 | 56,75 | -1,73% | 10.846,00 |
| 04.03.2026 | 57,25 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 03.03.2026 | 57,25 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 02.03.2026 | 57,25 | 57,75 | 56,25 | 57,25 | -0,87% | - |
| 27.02.2026 | 58,25 | 58,25 | 56,25 | 57,75 | -0,86% | - |
| 26.02.2026 | 60,25 | 60,50 | 55,75 | 58,25 | -3,32% | 5.188,00 |
| 25.02.2026 | 61,25 | 61,75 | 60,25 | 60,25 | -1,63% | - |
| 24.02.2026 | 60,25 | 61,25 | 59,75 | 61,25 | 2,51% | - |
| 23.02.2026 | 60,25 | 60,75 | 59,25 | 59,75 | -1,24% | - |
| 20.02.2026 | 60,75 | 61,50 | 59,75 | 60,50 | 0,41% | - |
| 19.02.2026 | 61,25 | 62,00 | 60,25 | 60,25 | -1,63% | - |
| 18.02.2026 | 61,25 | 61,50 | 60,75 | 61,25 | 0,00% | - |
| 17.02.2026 | 61,25 | 61,75 | 60,25 | 61,25 | 0,00% | - |