41,900€
-0,48%
Echtzeit-Aktienkurs Gildan Activewear
Bid:
Ask:
Aktienkurse zur Gildan Activewear Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,20 | 42,70 | 41,80 | 41,90 | -0,48% | - |
| 08.05.2025 | 41,40 | 42,50 | 41,30 | 42,10 | 1,45% | - |
| 07.05.2025 | 41,30 | 41,90 | 41,10 | 41,50 | 0,48% | - |
| 06.05.2025 | 42,10 | 42,20 | 41,30 | 41,30 | -2,36% | - |
| 05.05.2025 | 41,90 | 42,70 | 41,40 | 42,30 | 0,95% | - |
| 02.05.2025 | 40,70 | 42,30 | 40,40 | 41,90 | 2,44% | - |
| 30.04.2025 | 37,70 | 40,90 | 37,10 | 40,90 | 8,49% | - |
| 29.04.2025 | 37,80 | 37,80 | 37,10 | 37,70 | 1,07% | - |
| 28.04.2025 | 37,30 | 38,10 | 37,10 | 37,30 | -0,53% | - |
| 25.04.2025 | 37,30 | 37,50 | 37,10 | 37,50 | 0,54% | - |
| 24.04.2025 | 37,70 | 38,10 | 37,10 | 37,30 | -1,06% | - |
| 23.04.2025 | 36,70 | 38,30 | 36,70 | 37,70 | 2,72% | - |
| 22.04.2025 | 36,10 | 36,70 | 35,30 | 36,70 | 1,66% | - |
| 17.04.2025 | 35,80 | 36,50 | 35,30 | 36,10 | 1,12% | - |
| 16.04.2025 | 36,30 | 36,60 | 35,30 | 35,70 | -2,19% | - |
| 15.04.2025 | 36,50 | 37,10 | 36,10 | 36,50 | 0,00% | - |
| 14.04.2025 | 37,10 | 37,50 | 36,10 | 36,50 | -0,54% | - |
| 11.04.2025 | 35,90 | 36,90 | 34,90 | 36,70 | 2,23% | - |
| 10.04.2025 | 37,50 | 37,60 | 35,30 | 35,90 | -4,27% | - |
| 09.04.2025 | 34,40 | 37,90 | 33,40 | 37,50 | 9,33% | - |
| 08.04.2025 | 35,60 | 36,80 | 34,10 | 34,30 | -3,92% | - |
| 07.04.2025 | 36,30 | 37,10 | 34,80 | 35,70 | -2,19% | - |
| 04.04.2025 | 37,80 | 37,80 | 35,90 | 36,50 | -3,95% | - |
| 03.04.2025 | 41,90 | 41,90 | 36,50 | 38,00 | -9,31% | - |
| 02.04.2025 | 41,70 | 41,90 | 41,10 | 41,90 | 0,48% | - |
| 01.04.2025 | 40,90 | 42,10 | 40,70 | 41,70 | 1,96% | - |
| 31.03.2025 | 41,50 | 41,70 | 40,70 | 40,90 | -1,45% | - |
| 28.03.2025 | 41,50 | 41,70 | 41,10 | 41,50 | 0,00% | - |
| 27.03.2025 | 41,10 | 41,50 | 40,50 | 41,50 | -3,04% | - |
| 26.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 3,13% | - |
| 25.03.2025 | 42,10 | 42,80 | 41,50 | 41,50 | -1,43% | - |
| 24.03.2025 | 43,10 | 43,10 | 41,70 | 42,10 | 0,96% | - |
| 21.03.2025 | 42,30 | 42,30 | 41,30 | 41,70 | -1,42% | - |
| 20.03.2025 | 42,90 | 43,30 | 42,20 | 42,30 | -1,40% | - |
| 19.03.2025 | 42,50 | 42,90 | 42,30 | 42,90 | 1,42% | - |
| 18.03.2025 | 42,90 | 43,10 | 42,10 | 42,30 | -1,40% | - |
| 17.03.2025 | 42,70 | 43,30 | 42,50 | 42,90 | 0,47% | - |
| 14.03.2025 | 42,20 | 42,90 | 42,20 | 42,70 | 0,71% | - |
| 13.03.2025 | 44,30 | 44,70 | 42,20 | 42,40 | -4,29% | - |
| 12.03.2025 | 43,90 | 44,50 | 43,30 | 44,30 | 0,91% | - |
| 11.03.2025 | 45,40 | 45,60 | 43,10 | 43,90 | -3,52% | - |
| 10.03.2025 | 45,70 | 45,80 | 44,70 | 45,50 | -0,44% | - |
| 07.03.2025 | 46,60 | 46,60 | 44,90 | 45,70 | -2,14% | - |
| 06.03.2025 | 47,30 | 47,30 | 46,30 | 46,70 | -1,27% | - |
| 05.03.2025 | 47,90 | 48,10 | 47,10 | 47,30 | -1,66% | - |
| 04.03.2025 | 50,25 | 50,75 | 47,90 | 48,10 | -4,28% | - |
| 03.03.2025 | 52,25 | 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 | 53,25 | 51,75 | 51,75 | -0,96% | - |
| 26.02.2025 | 51,75 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 25.02.2025 | 51,75 | 52,00 | 51,25 | 51,75 | 0,00% | - |
| 24.02.2025 | 52,00 | 52,75 | 51,50 | 51,75 | 0,00% | - |
| 21.02.2025 | 52,25 | 53,75 | 51,75 | 51,75 | -0,96% | - |
| 20.02.2025 | 50,75 | 52,25 | 50,75 | 52,25 | 0,97% | - |
| 19.02.2025 | 49,80 | 51,75 | 48,80 | 51,75 | 4,12% | - |
| 18.02.2025 | 48,80 | 49,70 | 48,40 | 49,70 | 2,05% | - |
| 17.02.2025 | 48,60 | 48,80 | 48,60 | 48,70 | 0,41% | - |
| 14.02.2025 | 48,90 | 49,00 | 48,30 | 48,50 | -0,41% | - |
| 13.02.2025 | 48,70 | 49,70 | 48,30 | 48,70 | 0,00% | - |
| 12.02.2025 | 49,10 | 49,20 | 48,30 | 48,70 | -0,41% | - |
| 11.02.2025 | 49,10 | 49,30 | 48,50 | 48,90 | -0,41% | - |
| 10.02.2025 | 49,50 | 49,90 | 49,10 | 49,10 | -0,81% | - |
| 07.02.2025 | 49,80 | 50,25 | 49,50 | 49,50 | -0,80% | - |
| 06.02.2025 | 50,25 | 51,25 | 49,90 | 49,90 | -0,70% | - |
| 05.02.2025 | 49,80 | 50,25 | 49,30 | 50,25 | 1,11% | - |
| 04.02.2025 | 49,80 | 50,25 | 49,20 | 49,70 | 0,00% | - |
| 03.02.2025 | 49,80 | 49,90 | 48,90 | 49,70 | 0,00% | - |
| 31.01.2025 | 50,25 | 50,75 | 49,65 | 49,70 | -1,09% | - |
| 30.01.2025 | 49,60 | 50,75 | 49,20 | 50,25 | 1,11% | - |
| 29.01.2025 | 49,70 | 50,25 | 49,60 | 49,70 | 0,00% | - |
| 28.01.2025 | 48,70 | 50,15 | 48,40 | 49,70 | 2,05% | - |
| 27.01.2025 | 48,70 | 49,00 | 48,20 | 48,70 | 0,00% | - |
| 24.01.2025 | 49,00 | 49,00 | 48,50 | 48,70 | -0,41% | - |
| 23.01.2025 | 48,80 | 49,10 | 48,40 | 48,90 | 0,00% | - |
| 22.01.2025 | 49,00 | 49,20 | 48,10 | 48,90 | -0,41% | - |
| 21.01.2025 | 48,50 | 49,10 | 47,90 | 49,10 | 1,24% | - |
| 20.01.2025 | 48,50 | 49,00 | 47,90 | 48,50 | 0,00% | - |
| 17.01.2025 | 48,10 | 48,70 | 47,90 | 48,50 | 0,83% | 104,00 |
| 16.01.2025 | 48,10 | 48,40 | 47,60 | 48,10 | 0,00% | - |
| 15.01.2025 | 47,70 | 48,40 | 47,70 | 48,10 | 0,42% | - |
| 14.01.2025 | 46,80 | 48,10 | 46,70 | 47,90 | 2,13% | - |
| 13.01.2025 | 47,10 | 47,70 | 46,70 | 46,90 | -0,42% | - |
| 10.01.2025 | 45,70 | 47,30 | 45,60 | 47,10 | 3,06% | - |
| 09.01.2025 | 45,50 | 45,80 | 45,40 | 45,70 | 0,44% | - |
| 08.01.2025 | 44,90 | 45,50 | 44,60 | 45,50 | 1,34% | - |
| 07.01.2025 | 45,30 | 45,70 | 44,70 | 44,90 | -0,88% | - |
| 06.01.2025 | 45,80 | 46,30 | 45,10 | 45,30 | -0,44% | - |
| 03.01.2025 | 45,50 | 45,70 | 44,90 | 45,50 | 0,00% | - |
| 02.01.2025 | 45,00 | 46,20 | 45,00 | 45,50 | 2,25% | - |
| 30.12.2024 | 45,00 | 45,00 | 44,50 | 44,50 | -0,45% | - |
| 27.12.2024 | 45,40 | 45,60 | 44,70 | 44,70 | -0,67% | - |
| 23.12.2024 | 44,90 | 45,30 | 44,70 | 45,00 | 0,67% | - |
| 20.12.2024 | 45,10 | 45,40 | 44,40 | 44,70 | -1,11% | - |
| 19.12.2024 | 45,50 | 45,80 | 45,00 | 45,20 | -0,22% | - |
| 18.12.2024 | 46,30 | 46,50 | 45,30 | 45,30 | -2,16% | - |
| 17.12.2024 | 46,30 | 46,50 | 46,10 | 46,30 | 0,00% | - |
| 16.12.2024 | 46,50 | 47,10 | 46,30 | 46,30 | -0,43% | - |
| 13.12.2024 | 46,60 | 47,00 | 45,90 | 46,50 | -0,21% | - |
| 12.12.2024 | 46,50 | 47,10 | 46,30 | 46,60 | 0,22% | - |
| 11.12.2024 | 45,80 | 46,70 | 45,80 | 46,50 | 1,53% | - |