50,840$
1,38%
Echtzeit-Aktienkurs Gildan Activewear Inc.
Bid:
Ask:
Aktienkurse zur Gildan Activewear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 49,99 | 50,98 | 49,99 | 50,84 | 1,38% | 454.003,00 |
| 02.07.2025 | 49,59 | 50,18 | 49,10 | 50,15 | 1,17% | 410.522,00 |
| 01.07.2025 | 49,11 | 49,78 | 48,80 | 49,57 | 0,67% | 289.564,00 |
| 30.06.2025 | 49,00 | 49,52 | 48,59 | 49,24 | 0,94% | 552.490,00 |
| 27.06.2025 | 48,52 | 49,66 | 48,50 | 48,78 | 0,85% | 754.651,00 |
| 26.06.2025 | 47,22 | 48,51 | 47,07 | 48,37 | 3,27% | 478.317,00 |
| 25.06.2025 | 47,76 | 47,76 | 46,72 | 46,84 | -1,91% | 317.191,00 |
| 24.06.2025 | 47,55 | 47,96 | 47,37 | 47,75 | 1,12% | 290.495,00 |
| 23.06.2025 | 46,31 | 47,32 | 46,11 | 47,22 | 1,44% | 363.224,00 |
| 20.06.2025 | 47,19 | 47,30 | 46,46 | 46,55 | -1,29% | 345.549,00 |
| 18.06.2025 | 47,24 | 47,64 | 47,13 | 47,16 | -0,11% | 237.687,00 |
| 17.06.2025 | 47,77 | 48,02 | 47,00 | 47,21 | -1,36% | 304.938,00 |
| 16.06.2025 | 46,80 | 48,06 | 46,80 | 47,86 | 3,32% | 438.212,00 |
| 13.06.2025 | 47,74 | 47,90 | 46,18 | 46,32 | -3,18% | 514.560,00 |
| 12.06.2025 | 47,70 | 48,03 | 47,49 | 47,84 | -0,17% | 529.841,00 |
| 11.06.2025 | 48,83 | 48,93 | 47,83 | 47,92 | -1,84% | 500.430,00 |
| 10.06.2025 | 48,11 | 48,86 | 47,89 | 48,82 | 1,98% | 510.351,00 |
| 09.06.2025 | 48,09 | 48,28 | 47,73 | 47,87 | 0,08% | 349.942,00 |
| 06.06.2025 | 47,91 | 48,00 | 47,72 | 47,83 | 0,40% | 326.295,00 |
| 05.06.2025 | 47,86 | 48,23 | 47,39 | 47,64 | -0,44% | 458.323,00 |
| 04.06.2025 | 46,68 | 47,90 | 46,57 | 47,85 | 2,73% | 570.125,00 |
| 03.06.2025 | 46,58 | 46,73 | 46,08 | 46,58 | -0,17% | 545.404,00 |
| 02.06.2025 | 46,74 | 46,74 | 46,03 | 46,66 | 0,13% | 924.003,00 |
| 30.05.2025 | 47,94 | 47,98 | 46,52 | 46,60 | -3,24% | 1.280.642,00 |
| 29.05.2025 | 49,49 | 49,64 | 48,03 | 48,16 | -1,91% | 663.971,00 |
| 28.05.2025 | 49,79 | 50,16 | 49,10 | 49,10 | -1,37% | 428.610,00 |
| 27.05.2025 | 50,03 | 50,83 | 49,73 | 49,78 | 1,57% | 594.658,00 |
| 23.05.2025 | 48,02 | 49,22 | 48,02 | 49,01 | 0,18% | 437.720,00 |
| 22.05.2025 | 48,70 | 49,42 | 48,70 | 48,92 | 0,10% | 755.471,00 |
| 21.05.2025 | 49,66 | 50,29 | 48,87 | 48,87 | -2,69% | 542.303,00 |
| 20.05.2025 | 50,09 | 50,98 | 49,78 | 50,22 | 0,22% | 527.431,00 |
| 19.05.2025 | 49,83 | 50,24 | 49,78 | 50,11 | -0,02% | 2.937.010,00 |
| 16.05.2025 | 49,26 | 50,33 | 49,25 | 50,12 | 1,58% | 419.012,00 |
| 15.05.2025 | 48,81 | 49,35 | 48,71 | 49,34 | 0,51% | 525.726,00 |
| 14.05.2025 | 48,99 | 49,73 | 48,99 | 49,09 | -0,04% | 324.281,00 |
| 13.05.2025 | 48,62 | 49,23 | 48,60 | 49,11 | 1,43% | 390.358,00 |
| 12.05.2025 | 48,52 | 49,40 | 48,12 | 48,42 | 2,54% | 605.205,00 |
| 09.05.2025 | 47,12 | 48,03 | 47,10 | 47,22 | -0,23% | 417.106,00 |
| 08.05.2025 | 46,78 | 47,78 | 46,72 | 47,33 | 1,26% | 462.373,00 |
| 07.05.2025 | 47,17 | 47,62 | 46,66 | 46,74 | -0,43% | 521.920,00 |
| 06.05.2025 | 47,38 | 47,61 | 46,81 | 46,94 | -1,76% | 599.404,00 |
| 05.05.2025 | 47,26 | 48,30 | 47,20 | 47,78 | 0,74% | 765.930,00 |
| 02.05.2025 | 46,51 | 47,85 | 46,28 | 47,43 | 3,09% | 832.656,00 |
| 01.05.2025 | 45,73 | 47,31 | 45,73 | 46,01 | -0,24% | 1.095.420,00 |
| 30.04.2025 | 42,06 | 46,44 | 41,61 | 46,12 | 7,51% | 2.225.084,00 |
| 29.04.2025 | 42,65 | 42,99 | 42,38 | 42,90 | 0,56% | 657.631,00 |
| 28.04.2025 | 42,76 | 43,22 | 42,38 | 42,66 | 0,38% | 459.273,00 |
| 25.04.2025 | 42,26 | 42,63 | 42,05 | 42,50 | 0,07% | 435.244,00 |
| 24.04.2025 | 42,86 | 43,39 | 42,13 | 42,47 | -0,35% | 672.561,00 |
| 23.04.2025 | 42,65 | 43,58 | 42,48 | 42,62 | 1,84% | 1.024.964,00 |
| 22.04.2025 | 41,12 | 42,03 | 41,06 | 41,85 | 2,52% | 389.928,00 |
| 21.04.2025 | 40,63 | 41,04 | 40,27 | 40,82 | -0,75% | 562.990,00 |
| 17.04.2025 | 40,88 | 41,44 | 40,88 | 41,13 | 1,16% | 488.617,00 |
| 16.04.2025 | 41,22 | 41,56 | 40,17 | 40,66 | -1,36% | 633.373,00 |
| 15.04.2025 | 41,29 | 41,90 | 40,70 | 41,22 | -0,75% | 703.197,00 |
| 14.04.2025 | 42,33 | 42,47 | 40,96 | 41,53 | 0,10% | 593.650,00 |
| 11.04.2025 | 40,13 | 41,91 | 39,92 | 41,49 | 3,26% | 823.404,00 |
| 10.04.2025 | 40,49 | 40,57 | 39,38 | 40,18 | -2,29% | 1.011.639,00 |
| 09.04.2025 | 37,60 | 41,55 | 37,16 | 41,12 | 9,13% | 1.385.908,00 |
| 08.04.2025 | 40,34 | 40,39 | 37,49 | 37,68 | -3,75% | 1.154.110,00 |
| 07.04.2025 | 38,49 | 40,75 | 38,04 | 39,15 | -1,58% | 1.203.173,00 |
| 04.04.2025 | 40,80 | 40,80 | 39,28 | 39,78 | -4,81% | 1.839.591,00 |
| 03.04.2025 | 43,78 | 44,90 | 41,55 | 41,79 | -8,29% | 1.178.689,00 |
| 02.04.2025 | 44,75 | 45,57 | 44,64 | 45,57 | 1,13% | 314.627,00 |
| 01.04.2025 | 44,49 | 45,47 | 44,20 | 45,06 | 1,90% | 432.749,00 |
| 31.03.2025 | 44,68 | 44,72 | 44,01 | 44,22 | -1,65% | 485.749,00 |
| 28.03.2025 | 44,80 | 45,16 | 44,39 | 44,96 | 0,33% | 478.247,00 |
| 27.03.2025 | 44,07 | 44,82 | 43,59 | 44,81 | 1,40% | 898.430,00 |
| 26.03.2025 | 45,12 | 45,23 | 43,87 | 44,19 | -2,10% | 1.106.864,00 |
| 25.03.2025 | 45,50 | 45,70 | 44,70 | 45,14 | -0,90% | 415.984,00 |
| 24.03.2025 | 45,63 | 46,03 | 45,32 | 45,55 | 0,84% | 379.354,00 |
| 21.03.2025 | 45,60 | 45,61 | 44,87 | 45,17 | -1,83% | 440.082,00 |
| 20.03.2025 | 46,28 | 46,82 | 45,98 | 46,01 | -1,67% | 280.992,00 |
| 19.03.2025 | 46,10 | 46,85 | 46,10 | 46,79 | 0,88% | 425.553,00 |
| 18.03.2025 | 46,68 | 46,98 | 46,17 | 46,38 | -0,94% | 374.407,00 |
| 17.03.2025 | 46,92 | 47,30 | 46,47 | 46,82 | 0,62% | 390.725,00 |
| 14.03.2025 | 46,22 | 46,60 | 45,90 | 46,53 | 1,24% | 343.614,00 |
| 13.03.2025 | 48,22 | 48,35 | 45,85 | 45,96 | -4,94% | 418.436,00 |
| 12.03.2025 | 47,97 | 48,38 | 47,29 | 48,35 | 0,77% | 434.409,00 |
| 11.03.2025 | 48,76 | 49,04 | 47,11 | 47,98 | -2,56% | 569.552,00 |
| 10.03.2025 | 48,84 | 50,10 | 48,50 | 49,24 | -0,55% | 3.594.044,00 |
| 07.03.2025 | 49,70 | 50,07 | 48,77 | 49,51 | -1,53% | 378.320,00 |
| 06.03.2025 | 50,23 | 51,12 | 50,06 | 50,28 | -1,49% | 374.279,00 |
| 05.03.2025 | 51,22 | 51,48 | 50,65 | 51,04 | 0,26% | 374.481,00 |
| 04.03.2025 | 52,62 | 52,62 | 50,89 | 50,91 | -3,80% | 609.479,00 |
| 03.03.2025 | 54,33 | 54,60 | 52,47 | 52,92 | -2,05% | 448.985,00 |
| 28.02.2025 | 53,76 | 54,06 | 53,39 | 54,03 | 0,46% | 520.607,00 |
| 27.02.2025 | 54,45 | 54,78 | 53,78 | 53,78 | -1,65% | 418.350,00 |
| 26.02.2025 | 54,40 | 55,13 | 54,03 | 54,68 | 0,39% | 388.690,00 |
| 25.02.2025 | 54,21 | 54,64 | 53,80 | 54,47 | 0,65% | 511.336,00 |
| 24.02.2025 | 54,44 | 54,99 | 54,06 | 54,12 | -0,09% | 440.631,00 |
| 21.02.2025 | 55,14 | 55,39 | 54,07 | 54,17 | -1,67% | 496.413,00 |
| 20.02.2025 | 53,86 | 55,12 | 53,57 | 55,09 | 2,21% | 693.478,00 |
| 19.02.2025 | 51,22 | 54,12 | 51,06 | 53,90 | 3,69% | 1.088.327,00 |
| 18.02.2025 | 50,86 | 51,98 | 50,85 | 51,98 | 2,02% | 574.525,00 |
| 14.02.2025 | 51,03 | 51,12 | 50,66 | 50,95 | -0,22% | 445.180,00 |
| 13.02.2025 | 50,72 | 51,07 | 50,53 | 51,06 | 1,11% | 273.446,00 |
| 12.02.2025 | 50,29 | 50,59 | 50,19 | 50,50 | -0,55% | 382.565,00 |
| 11.02.2025 | 50,59 | 50,89 | 50,39 | 50,78 | 0,18% | 439.673,00 |
| 10.02.2025 | 51,22 | 51,41 | 50,62 | 50,69 | -0,96% | 464.658,00 |