4,580$
-0,65%
Echtzeit-Aktienkurs HanesBrands Inc.
Bid:
Ask:
Aktienkurse zur HanesBrands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 4,63 | 4,63 | 4,50 | 4,58 | -0,65% | 4.399.618,00 |
| 27.06.2025 | 4,67 | 4,72 | 4,53 | 4,61 | 0,22% | 5.700.363,00 |
| 26.06.2025 | 4,52 | 4,62 | 4,49 | 4,60 | 2,22% | 3.797.842,00 |
| 25.06.2025 | 4,58 | 4,62 | 4,49 | 4,50 | -0,66% | 2.984.989,00 |
| 24.06.2025 | 4,47 | 4,56 | 4,43 | 4,53 | 1,34% | 4.431.496,00 |
| 23.06.2025 | 4,39 | 4,48 | 4,26 | 4,47 | 0,90% | 5.171.240,00 |
| 20.06.2025 | 4,46 | 4,49 | 4,39 | 4,43 | 0,00% | 7.021.218,00 |
| 18.06.2025 | 4,55 | 4,59 | 4,41 | 4,43 | -3,49% | 5.874.863,00 |
| 17.06.2025 | 4,64 | 4,69 | 4,58 | 4,59 | -2,13% | 3.999.306,00 |
| 16.06.2025 | 4,62 | 4,71 | 4,61 | 4,69 | 2,63% | 3.790.004,00 |
| 13.06.2025 | 4,68 | 4,70 | 4,54 | 4,57 | -4,39% | 3.576.339,00 |
| 12.06.2025 | 4,84 | 4,84 | 4,75 | 4,78 | -1,85% | 2.647.623,00 |
| 11.06.2025 | 5,04 | 5,04 | 4,85 | 4,87 | -2,21% | 3.484.942,00 |
| 10.06.2025 | 5,02 | 5,10 | 4,97 | 4,98 | 0,20% | 3.389.396,00 |
| 09.06.2025 | 5,05 | 5,09 | 4,96 | 4,97 | -0,60% | 2.407.993,00 |
| 06.06.2025 | 4,91 | 5,00 | 4,87 | 5,00 | 3,09% | 4.453.440,00 |
| 05.06.2025 | 4,89 | 4,96 | 4,82 | 4,85 | -1,22% | 4.544.938,00 |
| 04.06.2025 | 4,92 | 4,94 | 4,84 | 4,91 | 0,00% | 3.433.089,00 |
| 03.06.2025 | 4,84 | 4,94 | 4,78 | 4,91 | 1,87% | 3.174.447,00 |
| 02.06.2025 | 4,93 | 4,95 | 4,80 | 4,82 | -2,63% | 4.187.803,00 |
| 30.05.2025 | 4,95 | 5,00 | 4,89 | 4,95 | -0,80% | 5.217.737,00 |
| 29.05.2025 | 5,05 | 5,06 | 4,84 | 4,99 | -0,60% | 5.359.711,00 |
| 28.05.2025 | 5,13 | 5,16 | 5,00 | 5,02 | -2,14% | 4.646.466,00 |
| 27.05.2025 | 4,95 | 5,15 | 4,95 | 5,13 | 4,91% | 5.464.262,00 |
| 23.05.2025 | 4,87 | 4,95 | 4,87 | 4,89 | -2,98% | 4.487.593,00 |
| 22.05.2025 | 5,00 | 5,06 | 4,97 | 5,04 | -0,40% | 5.185.229,00 |
| 21.05.2025 | 5,26 | 5,26 | 5,04 | 5,06 | -5,42% | 5.021.616,00 |
| 20.05.2025 | 5,34 | 5,40 | 5,29 | 5,35 | 0,19% | 4.152.324,00 |
| 19.05.2025 | 5,25 | 5,35 | 5,19 | 5,34 | 0,00% | 4.126.525,00 |
| 16.05.2025 | 5,25 | 5,36 | 5,20 | 5,34 | 1,91% | 6.120.610,00 |
| 15.05.2025 | 5,19 | 5,27 | 5,16 | 5,24 | 0,58% | 5.756.276,00 |
| 14.05.2025 | 5,35 | 5,36 | 5,20 | 5,21 | -3,16% | 7.387.262,00 |
| 13.05.2025 | 5,41 | 5,44 | 5,33 | 5,38 | 1,13% | 5.359.013,00 |
| 12.05.2025 | 5,37 | 5,61 | 5,21 | 5,32 | 4,72% | 6.779.292,00 |
| 09.05.2025 | 5,12 | 5,16 | 4,97 | 5,08 | -0,20% | 7.278.916,00 |
| 08.05.2025 | 5,05 | 5,25 | 4,94 | 5,09 | 4,09% | 14.927.178,00 |
| 07.05.2025 | 4,81 | 4,93 | 4,80 | 4,89 | 2,52% | 6.811.563,00 |
| 06.05.2025 | 4,69 | 4,77 | 4,65 | 4,77 | -0,63% | 5.806.890,00 |
| 05.05.2025 | 4,75 | 4,91 | 4,67 | 4,80 | 0,84% | 4.898.385,00 |
| 02.05.2025 | 4,66 | 4,81 | 4,60 | 4,76 | 3,70% | 7.357.867,00 |
| 01.05.2025 | 4,58 | 4,68 | 4,53 | 4,59 | 0,00% | 8.613.426,00 |
| 30.04.2025 | 4,68 | 4,69 | 4,57 | 4,59 | -4,18% | 9.253.676,00 |
| 29.04.2025 | 4,87 | 4,89 | 4,77 | 4,79 | -1,24% | 3.776.143,00 |
| 28.04.2025 | 4,80 | 4,89 | 4,74 | 4,85 | 0,41% | 3.867.933,00 |
| 25.04.2025 | 4,79 | 4,84 | 4,77 | 4,83 | 0,21% | 3.126.965,00 |
| 24.04.2025 | 4,72 | 4,85 | 4,70 | 4,82 | 2,99% | 4.569.099,00 |
| 23.04.2025 | 4,77 | 4,88 | 4,61 | 4,68 | 4,46% | 7.175.846,00 |
| 22.04.2025 | 4,40 | 4,54 | 4,34 | 4,48 | 3,23% | 6.000.012,00 |
| 21.04.2025 | 4,36 | 4,40 | 4,29 | 4,34 | -1,36% | 5.228.387,00 |
| 17.04.2025 | 4,32 | 4,44 | 4,30 | 4,40 | 1,85% | 4.341.564,00 |
| 16.04.2025 | 4,44 | 4,49 | 4,27 | 4,32 | -2,70% | 5.491.196,00 |
| 15.04.2025 | 4,42 | 4,53 | 4,41 | 4,44 | 0,45% | 6.358.317,00 |
| 14.04.2025 | 4,48 | 4,59 | 4,38 | 4,42 | 0,45% | 6.398.213,00 |
| 11.04.2025 | 4,47 | 4,48 | 4,28 | 4,40 | -1,35% | 5.243.644,00 |
| 10.04.2025 | 4,56 | 4,68 | 4,21 | 4,46 | -8,23% | 10.067.213,00 |
| 09.04.2025 | 4,24 | 4,97 | 4,02 | 4,86 | 11,72% | 18.782.862,00 |
| 08.04.2025 | 4,72 | 4,74 | 4,05 | 4,35 | -3,55% | 16.010.212,00 |
| 07.04.2025 | 4,50 | 4,93 | 4,38 | 4,51 | -3,63% | 13.379.480,00 |
| 04.04.2025 | 4,73 | 4,82 | 4,40 | 4,68 | -4,88% | 15.262.556,00 |
| 03.04.2025 | 5,32 | 5,70 | 4,85 | 4,92 | -17,31% | 10.626.504,00 |
| 02.04.2025 | 5,67 | 6,07 | 5,66 | 5,95 | 3,84% | 7.006.883,00 |
| 01.04.2025 | 5,78 | 5,84 | 5,67 | 5,73 | -0,69% | 6.239.877,00 |
| 31.03.2025 | 5,70 | 5,82 | 5,65 | 5,77 | 0,00% | 5.014.779,00 |
| 28.03.2025 | 5,83 | 5,84 | 5,69 | 5,77 | -1,70% | 4.525.646,00 |
| 27.03.2025 | 5,88 | 5,97 | 5,83 | 5,87 | -0,51% | 3.494.003,00 |
| 26.03.2025 | 5,92 | 5,93 | 5,78 | 5,90 | -0,17% | 6.954.305,00 |
| 25.03.2025 | 6,04 | 6,09 | 5,91 | 5,91 | -2,15% | 4.717.062,00 |
| 24.03.2025 | 6,07 | 6,14 | 5,99 | 6,04 | 0,00% | 6.191.176,00 |
| 21.03.2025 | 5,90 | 6,15 | 5,90 | 6,04 | 0,50% | 37.955.266,00 |
| 20.03.2025 | 6,02 | 6,19 | 5,98 | 6,01 | -0,83% | 4.241.196,00 |
| 19.03.2025 | 5,90 | 6,15 | 5,89 | 6,06 | 2,54% | 4.170.522,00 |
| 18.03.2025 | 5,90 | 5,94 | 5,80 | 5,91 | -0,34% | 4.894.870,00 |
| 17.03.2025 | 5,87 | 5,97 | 5,86 | 5,93 | 1,02% | 4.668.875,00 |
| 14.03.2025 | 5,82 | 5,98 | 5,74 | 5,87 | 1,91% | 6.683.179,00 |
| 13.03.2025 | 5,80 | 5,86 | 5,70 | 5,76 | -0,52% | 6.781.922,00 |
| 12.03.2025 | 5,81 | 5,86 | 5,70 | 5,79 | 0,35% | 7.705.106,00 |
| 11.03.2025 | 5,85 | 5,98 | 5,76 | 5,77 | -1,37% | 7.150.067,00 |
| 10.03.2025 | 5,82 | 5,96 | 5,80 | 5,85 | -1,35% | 5.461.170,00 |
| 07.03.2025 | 5,81 | 5,94 | 5,69 | 5,93 | 1,54% | 7.254.978,00 |
| 06.03.2025 | 5,89 | 6,00 | 5,75 | 5,84 | -2,34% | 7.177.379,00 |
| 05.03.2025 | 5,94 | 6,04 | 5,83 | 5,98 | 1,87% | 7.596.218,00 |
| 04.03.2025 | 5,88 | 6,00 | 5,76 | 5,87 | -1,68% | 7.882.825,00 |
| 03.03.2025 | 6,09 | 6,16 | 5,92 | 5,97 | -1,00% | 7.392.618,00 |
| 28.02.2025 | 6,15 | 6,27 | 5,98 | 6,03 | -2,27% | 7.545.662,00 |
| 27.02.2025 | 6,40 | 6,47 | 6,12 | 6,17 | -4,19% | 6.934.521,00 |
| 26.02.2025 | 6,48 | 6,70 | 6,42 | 6,44 | 0,00% | 7.887.984,00 |
| 25.02.2025 | 6,09 | 6,49 | 6,06 | 6,44 | 5,40% | 8.996.331,00 |
| 24.02.2025 | 6,14 | 6,29 | 6,09 | 6,11 | -0,49% | 7.329.975,00 |
| 21.02.2025 | 6,24 | 6,33 | 6,14 | 6,14 | -0,32% | 6.816.222,00 |
| 20.02.2025 | 6,16 | 6,32 | 6,12 | 6,16 | -0,65% | 8.157.895,00 |
| 19.02.2025 | 6,30 | 6,37 | 6,15 | 6,20 | 1,47% | 8.346.067,00 |
| 18.02.2025 | 5,77 | 6,15 | 5,76 | 6,11 | 3,91% | 12.190.447,00 |
| 14.02.2025 | 6,25 | 6,26 | 5,86 | 5,88 | -5,92% | 12.690.506,00 |
| 13.02.2025 | 6,14 | 6,49 | 5,71 | 6,25 | -18,51% | 38.881.916,00 |
| 12.02.2025 | 7,40 | 7,70 | 7,35 | 7,67 | 1,86% | 10.190.162,00 |
| 11.02.2025 | 7,46 | 7,58 | 7,37 | 7,53 | 0,13% | 4.847.258,00 |
| 10.02.2025 | 7,55 | 7,62 | 7,38 | 7,52 | -0,27% | 7.885.907,00 |
| 07.02.2025 | 7,88 | 7,93 | 7,52 | 7,54 | -5,51% | 4.598.183,00 |
| 06.02.2025 | 8,43 | 8,49 | 7,95 | 7,98 | -0,75% | 6.500.233,00 |
| 05.02.2025 | 8,06 | 8,15 | 7,96 | 8,04 | 0,37% | 3.083.991,00 |