49,830$
1,67%
Echtzeit-Aktienkurs Gildan Activewear Inc.
Bid:
Ask:
Aktienkurse zur Gildan Activewear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,75 | 50,12 | 49,62 | 49,83 | 1,67% | 368.118,00 |
| 20.11.2024 | 49,06 | 49,32 | 48,60 | 49,01 | 0,20% | 4.460.329,00 |
| 19.11.2024 | 48,27 | 48,92 | 48,11 | 48,91 | 0,58% | 608.201,00 |
| 18.11.2024 | 48,24 | 48,66 | 48,13 | 48,63 | 0,70% | 312.153,00 |
| 15.11.2024 | 48,13 | 48,41 | 47,92 | 48,29 | 0,33% | 437.590,00 |
| 14.11.2024 | 48,50 | 48,67 | 47,55 | 48,13 | -0,72% | 525.072,00 |
| 13.11.2024 | 48,87 | 49,64 | 48,32 | 48,48 | -0,76% | 623.945,00 |
| 12.11.2024 | 48,49 | 48,91 | 47,90 | 48,85 | 0,31% | 598.583,00 |
| 11.11.2024 | 49,57 | 49,79 | 48,62 | 48,70 | -1,16% | 958.984,00 |
| 08.11.2024 | 48,88 | 49,29 | 48,75 | 49,27 | 0,14% | 1.068.117,00 |
| 07.11.2024 | 50,03 | 50,03 | 48,88 | 49,20 | -0,55% | 642.342,00 |
| 06.11.2024 | 50,58 | 50,58 | 48,94 | 49,47 | -1,51% | 1.170.713,00 |
| 05.11.2024 | 48,87 | 50,37 | 48,87 | 50,23 | 2,26% | 630.061,00 |
| 04.11.2024 | 49,74 | 50,12 | 48,87 | 49,12 | -1,09% | 651.101,00 |
| 01.11.2024 | 49,19 | 49,92 | 49,05 | 49,66 | 1,55% | 513.343,00 |
| 31.10.2024 | 49,64 | 49,64 | 48,23 | 48,90 | 1,10% | 730.064,00 |
| 30.10.2024 | 48,40 | 48,91 | 48,29 | 48,37 | -0,43% | 442.420,00 |
| 29.10.2024 | 48,19 | 48,77 | 48,15 | 48,58 | 0,50% | 309.577,00 |
| 28.10.2024 | 48,22 | 48,96 | 48,15 | 48,34 | 0,56% | 388.175,00 |
| 25.10.2024 | 48,30 | 48,51 | 47,96 | 48,07 | 0,38% | 440.348,00 |
| 24.10.2024 | 46,90 | 47,97 | 46,90 | 47,89 | 2,00% | 523.691,00 |
| 23.10.2024 | 46,74 | 47,09 | 46,64 | 46,95 | 0,28% | 361.111,00 |
| 22.10.2024 | 47,03 | 47,41 | 46,82 | 46,82 | -0,85% | 334.813,00 |
| 21.10.2024 | 47,34 | 47,51 | 47,04 | 47,22 | -0,67% | 360.522,00 |
| 18.10.2024 | 47,66 | 47,67 | 47,36 | 47,54 | 0,27% | 405.801,00 |
| 17.10.2024 | 47,65 | 47,90 | 47,35 | 47,41 | -0,42% | 496.109,00 |
| 16.10.2024 | 47,81 | 47,99 | 47,55 | 47,61 | 0,17% | 275.424,00 |
| 15.10.2024 | 47,34 | 48,01 | 47,30 | 47,53 | 0,11% | 479.353,00 |
| 14.10.2024 | 47,46 | 47,76 | 47,02 | 47,48 | -0,38% | 419.706,00 |
| 11.10.2024 | 46,69 | 47,72 | 46,62 | 47,66 | 2,03% | 463.840,00 |
| 10.10.2024 | 47,29 | 47,38 | 46,62 | 46,71 | -1,56% | 460.739,00 |
| 09.10.2024 | 47,37 | 47,57 | 47,16 | 47,45 | 0,19% | 418.671,00 |
| 08.10.2024 | 46,72 | 47,39 | 46,68 | 47,36 | 1,30% | 431.754,00 |
| 07.10.2024 | 47,03 | 47,09 | 46,54 | 46,75 | -0,47% | 341.072,00 |
| 04.10.2024 | 46,82 | 47,17 | 46,65 | 46,97 | 0,47% | 392.603,00 |
| 03.10.2024 | 46,83 | 47,02 | 46,59 | 46,75 | -0,13% | 367.446,00 |
| 02.10.2024 | 46,66 | 47,17 | 46,56 | 46,81 | -0,28% | 368.909,00 |
| 01.10.2024 | 46,88 | 47,31 | 46,72 | 46,94 | -0,36% | 637.103,00 |
| 30.09.2024 | 47,04 | 47,17 | 46,54 | 47,11 | 0,55% | 514.497,00 |
| 27.09.2024 | 47,31 | 47,73 | 46,79 | 46,85 | -1,37% | 523.698,00 |
| 26.09.2024 | 47,23 | 47,75 | 47,10 | 47,50 | 1,17% | 428.324,00 |
| 25.09.2024 | 47,13 | 47,36 | 46,76 | 46,95 | 0,04% | 495.812,00 |
| 24.09.2024 | 46,51 | 46,98 | 46,39 | 46,93 | 0,90% | 398.902,00 |
| 23.09.2024 | 45,90 | 46,53 | 45,71 | 46,51 | 1,73% | 356.572,00 |
| 20.09.2024 | 46,20 | 46,30 | 45,55 | 45,72 | -1,27% | 628.788,00 |
| 19.09.2024 | 46,44 | 46,68 | 46,14 | 46,31 | 0,46% | 571.941,00 |
| 18.09.2024 | 45,57 | 46,66 | 45,57 | 46,10 | 1,16% | 859.022,00 |
| 17.09.2024 | 45,55 | 46,01 | 45,43 | 45,57 | -0,02% | 321.927,00 |
| 16.09.2024 | 45,16 | 45,66 | 45,16 | 45,58 | 1,29% | 413.082,00 |
| 13.09.2024 | 45,09 | 45,17 | 44,79 | 45,00 | 0,54% | 431.566,00 |
| 12.09.2024 | 44,81 | 45,07 | 44,51 | 44,76 | -0,25% | 386.574,00 |
| 11.09.2024 | 43,92 | 44,99 | 43,89 | 44,87 | 1,84% | 603.065,00 |
| 10.09.2024 | 44,05 | 44,12 | 43,48 | 44,06 | 0,11% | 430.171,00 |
| 09.09.2024 | 44,08 | 44,43 | 43,86 | 44,01 | -0,02% | 455.275,00 |
| 06.09.2024 | 44,05 | 44,50 | 43,63 | 44,02 | -0,11% | 398.778,00 |
| 05.09.2024 | 44,97 | 44,99 | 44,04 | 44,07 | -1,56% | 410.990,00 |
| 04.09.2024 | 44,34 | 44,88 | 44,00 | 44,77 | 0,72% | 643.865,00 |
| 03.09.2024 | 45,41 | 45,71 | 44,35 | 44,45 | -2,59% | 755.798,00 |
| 30.08.2024 | 45,10 | 45,65 | 44,98 | 45,63 | 1,24% | 701.342,00 |
| 29.08.2024 | 44,80 | 45,32 | 44,76 | 45,07 | 0,92% | 473.475,00 |
| 28.08.2024 | 44,71 | 45,18 | 44,59 | 44,66 | -0,49% | 748.091,00 |
| 27.08.2024 | 43,72 | 44,90 | 43,59 | 44,88 | 2,65% | 667.642,00 |
| 26.08.2024 | 42,60 | 43,92 | 42,60 | 43,72 | 2,80% | 582.511,00 |
| 23.08.2024 | 42,17 | 42,90 | 42,12 | 42,53 | 1,29% | 812.150,00 |
| 22.08.2024 | 42,03 | 42,50 | 41,87 | 41,99 | -1,46% | 485.882,00 |
| 21.08.2024 | 42,91 | 43,00 | 42,55 | 42,61 | 0,00% | 4.193.346,00 |
| 20.08.2024 | 42,62 | 42,88 | 42,43 | 42,61 | 0,24% | 652.976,00 |
| 19.08.2024 | 42,24 | 42,64 | 42,19 | 42,51 | 0,76% | 579.037,00 |
| 16.08.2024 | 42,00 | 42,29 | 41,75 | 42,19 | 0,60% | 648.548,00 |
| 15.08.2024 | 42,12 | 42,36 | 41,79 | 41,94 | 0,82% | 632.299,00 |
| 14.08.2024 | 41,99 | 42,11 | 41,47 | 41,60 | -0,64% | 486.653,00 |
| 13.08.2024 | 41,58 | 42,04 | 41,45 | 41,87 | 0,99% | 673.179,00 |
| 12.08.2024 | 41,67 | 42,09 | 41,32 | 41,46 | -0,58% | 420.456,00 |
| 09.08.2024 | 41,48 | 41,81 | 41,34 | 41,70 | 0,77% | 512.369,00 |
| 08.08.2024 | 40,36 | 41,59 | 40,31 | 41,38 | 3,50% | 758.118,00 |
| 07.08.2024 | 40,49 | 40,88 | 39,96 | 39,98 | -0,40% | 577.670,00 |
| 06.08.2024 | 40,62 | 40,73 | 40,06 | 40,14 | -1,18% | 575.460,00 |
| 05.08.2024 | 40,27 | 41,16 | 39,89 | 40,62 | -1,74% | 884.713,00 |
| 02.08.2024 | 41,09 | 41,79 | 40,37 | 41,34 | 0,12% | 965.679,00 |
| 01.08.2024 | 40,74 | 42,00 | 40,05 | 41,29 | 1,52% | 942.425,00 |
| 31.07.2024 | 40,62 | 41,23 | 40,49 | 40,67 | 0,79% | 587.380,00 |
| 30.07.2024 | 40,00 | 40,59 | 40,00 | 40,35 | 0,88% | 538.532,00 |
| 29.07.2024 | 40,00 | 40,08 | 39,75 | 40,00 | 0,18% | 414.140,00 |
| 26.07.2024 | 39,32 | 40,24 | 39,32 | 39,93 | 2,31% | 481.438,00 |
| 25.07.2024 | 38,84 | 39,54 | 38,67 | 39,03 | 0,31% | 557.712,00 |
| 24.07.2024 | 39,02 | 39,64 | 38,86 | 38,91 | -0,74% | 501.519,00 |
| 23.07.2024 | 39,38 | 39,68 | 39,14 | 39,20 | -0,46% | 596.429,00 |
| 22.07.2024 | 39,54 | 39,72 | 39,32 | 39,38 | -0,03% | 523.388,00 |
| 19.07.2024 | 39,04 | 39,72 | 39,04 | 39,39 | 0,33% | 293.946,00 |
| 18.07.2024 | 39,56 | 40,05 | 38,98 | 39,26 | -0,71% | 397.367,00 |
| 17.07.2024 | 39,60 | 39,80 | 39,22 | 39,54 | -0,25% | 432.167,00 |
| 16.07.2024 | 39,21 | 40,12 | 39,21 | 39,64 | 0,99% | 525.932,00 |
| 15.07.2024 | 39,57 | 39,81 | 39,21 | 39,25 | -0,78% | 329.371,00 |
| 12.07.2024 | 39,50 | 40,02 | 39,46 | 39,56 | 0,51% | 390.995,00 |
| 11.07.2024 | 39,24 | 39,45 | 39,08 | 39,36 | 0,79% | 443.758,00 |
| 10.07.2024 | 38,45 | 39,12 | 38,45 | 39,05 | 1,77% | 405.089,00 |
| 09.07.2024 | 38,65 | 39,12 | 38,36 | 38,37 | -0,72% | 370.711,00 |
| 08.07.2024 | 38,46 | 38,93 | 38,46 | 38,65 | 0,89% | 305.143,00 |
| 05.07.2024 | 38,78 | 38,92 | 38,25 | 38,31 | -0,60% | 319.837,00 |
| 03.07.2024 | 38,16 | 38,69 | 38,03 | 38,54 | 1,21% | 401.701,00 |