7,280$
1,82%
Echtzeit-Aktienkurs Hanesbrands
Bid:
Ask:
Aktienkurse zur Hanesbrands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 7,21 | 7,31 | 7,14 | 7,28 | 1,82% | 6.225.553,00 |
| 26.09.2024 | 7,00 | 7,21 | 6,98 | 7,15 | 3,62% | 6.943.186,00 |
| 25.09.2024 | 6,87 | 6,98 | 6,71 | 6,90 | 0,44% | 9.112.966,00 |
| 24.09.2024 | 6,77 | 6,92 | 6,70 | 6,87 | 2,54% | 6.716.713,00 |
| 23.09.2024 | 6,96 | 6,99 | 6,61 | 6,70 | -4,01% | 7.756.457,00 |
| 20.09.2024 | 6,97 | 7,03 | 6,81 | 6,98 | 0,43% | 21.313.792,00 |
| 19.09.2024 | 7,00 | 7,06 | 6,85 | 6,95 | 1,46% | 6.974.865,00 |
| 18.09.2024 | 6,83 | 7,03 | 6,76 | 6,85 | 0,74% | 8.983.235,00 |
| 17.09.2024 | 6,86 | 6,88 | 6,72 | 6,80 | 0,15% | 6.290.236,00 |
| 16.09.2024 | 6,75 | 6,93 | 6,72 | 6,79 | 0,44% | 8.957.928,00 |
| 13.09.2024 | 6,48 | 6,89 | 6,48 | 6,76 | 5,62% | 7.386.401,00 |
| 12.09.2024 | 6,19 | 6,49 | 6,19 | 6,40 | 3,39% | 6.831.219,00 |
| 11.09.2024 | 6,04 | 6,27 | 6,03 | 6,19 | 1,48% | 6.104.537,00 |
| 10.09.2024 | 6,23 | 6,26 | 5,94 | 6,10 | -1,13% | 7.020.405,00 |
| 09.09.2024 | 6,30 | 6,38 | 6,16 | 6,17 | -2,37% | 5.535.275,00 |
| 06.09.2024 | 6,30 | 6,47 | 6,28 | 6,32 | -0,94% | 6.282.639,00 |
| 05.09.2024 | 6,47 | 6,52 | 6,32 | 6,38 | -1,09% | 4.052.305,00 |
| 04.09.2024 | 6,24 | 6,48 | 6,22 | 6,45 | 1,74% | 5.574.591,00 |
| 03.09.2024 | 6,26 | 6,51 | 6,25 | 6,34 | -0,16% | 5.290.832,00 |
| 30.08.2024 | 6,39 | 6,39 | 6,24 | 6,35 | -0,47% | 4.890.825,00 |
| 29.08.2024 | 6,31 | 6,50 | 6,26 | 6,38 | 1,43% | 4.184.939,00 |
| 28.08.2024 | 6,51 | 6,55 | 6,17 | 6,29 | -5,41% | 6.545.038,00 |
| 27.08.2024 | 6,39 | 6,77 | 6,36 | 6,65 | 5,72% | 6.914.022,00 |
| 26.08.2024 | 6,36 | 6,36 | 6,23 | 6,29 | -0,32% | 4.918.065,00 |
| 23.08.2024 | 6,14 | 6,46 | 6,14 | 6,31 | 3,61% | 4.101.334,00 |
| 22.08.2024 | 6,25 | 6,29 | 6,09 | 6,09 | -2,72% | 3.536.818,00 |
| 21.08.2024 | 6,40 | 6,41 | 6,25 | 6,26 | -0,79% | 4.062.309,00 |
| 20.08.2024 | 6,32 | 6,40 | 6,30 | 6,31 | -0,79% | 3.604.078,00 |
| 19.08.2024 | 6,35 | 6,48 | 6,30 | 6,36 | -0,16% | 5.440.871,00 |
| 16.08.2024 | 6,38 | 6,63 | 6,32 | 6,37 | -0,16% | 7.265.074,00 |
| 15.08.2024 | 6,16 | 6,47 | 6,16 | 6,38 | 6,33% | 9.057.628,00 |
| 14.08.2024 | 6,06 | 6,13 | 5,93 | 6,00 | -0,83% | 6.734.775,00 |
| 13.08.2024 | 5,80 | 6,06 | 5,73 | 6,05 | 4,85% | 7.591.328,00 |
| 12.08.2024 | 6,10 | 6,13 | 5,76 | 5,77 | -5,25% | 8.062.779,00 |
| 09.08.2024 | 6,15 | 6,19 | 5,87 | 6,09 | -0,81% | 11.081.000,00 |
| 08.08.2024 | 5,61 | 6,16 | 5,53 | 6,14 | 18,08% | 16.842.076,00 |
| 07.08.2024 | 5,46 | 5,54 | 5,19 | 5,20 | -2,99% | 11.229.996,00 |
| 06.08.2024 | 5,26 | 5,51 | 5,23 | 5,36 | 1,13% | 8.636.044,00 |
| 05.08.2024 | 4,88 | 5,42 | 4,88 | 5,30 | -1,67% | 14.648.133,00 |
| 02.08.2024 | 5,60 | 5,71 | 5,38 | 5,39 | -6,10% | 11.419.013,00 |
| 01.08.2024 | 5,94 | 5,94 | 5,64 | 5,74 | -3,37% | 16.029.234,00 |
| 31.07.2024 | 6,08 | 6,15 | 5,94 | 5,94 | -2,46% | 12.356.404,00 |
| 30.07.2024 | 6,03 | 6,18 | 5,98 | 6,09 | 1,16% | 12.460.543,00 |
| 29.07.2024 | 6,13 | 6,14 | 5,97 | 6,02 | -1,95% | 12.893.449,00 |
| 26.07.2024 | 5,79 | 6,15 | 5,75 | 6,14 | 8,29% | 21.749.458,00 |
| 25.07.2024 | 5,38 | 5,77 | 5,34 | 5,67 | 5,78% | 13.913.093,00 |
| 24.07.2024 | 5,38 | 5,54 | 5,33 | 5,36 | 0,00% | 12.947.384,00 |
| 23.07.2024 | 5,26 | 5,41 | 5,17 | 5,36 | 1,71% | 12.587.508,00 |
| 22.07.2024 | 5,41 | 5,44 | 5,09 | 5,27 | -2,41% | 21.881.290,00 |
| 19.07.2024 | 5,40 | 5,50 | 5,30 | 5,40 | -0,37% | 9.835.067,00 |
| 18.07.2024 | 5,46 | 5,70 | 5,36 | 5,42 | -1,28% | 15.390.386,00 |
| 17.07.2024 | 5,23 | 5,57 | 5,23 | 5,49 | 3,98% | 11.877.568,00 |
| 16.07.2024 | 5,07 | 5,36 | 5,04 | 5,28 | 4,76% | 11.737.815,00 |
| 15.07.2024 | 5,20 | 5,21 | 5,04 | 5,04 | -2,33% | 9.999.178,00 |
| 12.07.2024 | 5,21 | 5,26 | 5,11 | 5,16 | 0,58% | 6.759.235,00 |
| 11.07.2024 | 4,86 | 5,15 | 4,80 | 5,13 | 8,23% | 8.817.127,00 |
| 10.07.2024 | 4,66 | 4,90 | 4,62 | 4,74 | 1,72% | 13.113.314,00 |
| 09.07.2024 | 4,82 | 4,85 | 4,65 | 4,66 | -3,72% | 6.500.122,00 |
| 08.07.2024 | 4,81 | 4,94 | 4,75 | 4,84 | 1,68% | 4.935.304,00 |
| 05.07.2024 | 4,76 | 4,83 | 4,71 | 4,76 | -0,42% | 5.960.839,00 |
| 03.07.2024 | 4,79 | 4,82 | 4,74 | 4,78 | -0,42% | 3.177.614,00 |
| 02.07.2024 | 4,86 | 4,88 | 4,73 | 4,80 | -1,03% | 3.843.850,00 |
| 01.07.2024 | 4,98 | 5,01 | 4,75 | 4,85 | -1,62% | 5.417.632,00 |
| 28.06.2024 | 4,83 | 4,95 | 4,75 | 4,93 | 1,86% | 14.186.394,00 |
| 27.06.2024 | 4,77 | 4,89 | 4,72 | 4,84 | 0,41% | 4.491.257,00 |
| 26.06.2024 | 4,90 | 5,00 | 4,82 | 4,82 | -2,63% | 4.218.344,00 |
| 25.06.2024 | 5,12 | 5,15 | 4,95 | 4,95 | -4,26% | 4.297.240,00 |
| 24.06.2024 | 4,98 | 5,19 | 4,94 | 5,17 | 4,23% | 8.627.461,00 |
| 21.06.2024 | 4,67 | 4,98 | 4,66 | 4,96 | 6,44% | 10.404.441,00 |
| 20.06.2024 | 4,92 | 5,01 | 4,61 | 4,66 | -6,43% | 9.589.096,00 |
| 18.06.2024 | 5,03 | 5,06 | 4,95 | 4,98 | -0,99% | 4.586.129,00 |
| 17.06.2024 | 5,00 | 5,05 | 4,87 | 5,03 | 0,80% | 5.202.095,00 |
| 14.06.2024 | 4,86 | 5,02 | 4,85 | 4,99 | 1,01% | 5.290.033,00 |
| 13.06.2024 | 5,07 | 5,07 | 4,87 | 4,94 | -2,37% | 6.869.068,00 |
| 12.06.2024 | 5,33 | 5,41 | 5,02 | 5,06 | -1,75% | 8.326.063,00 |
| 11.06.2024 | 5,10 | 5,19 | 5,04 | 5,15 | 0,59% | 5.078.099,00 |
| 10.06.2024 | 5,11 | 5,17 | 5,06 | 5,12 | -1,16% | 5.220.601,00 |
| 07.06.2024 | 5,16 | 5,27 | 5,15 | 5,18 | -1,33% | 5.228.333,00 |
| 06.06.2024 | 5,23 | 5,33 | 5,09 | 5,25 | -0,94% | 9.846.753,00 |
| 05.06.2024 | 5,58 | 5,58 | 5,09 | 5,30 | 4,95% | 10.412.756,00 |
| 04.06.2024 | 5,11 | 5,18 | 5,03 | 5,05 | -2,13% | 3.588.049,00 |
| 03.06.2024 | 5,17 | 5,23 | 5,09 | 5,16 | 0,78% | 4.933.553,00 |
| 31.05.2024 | 4,94 | 5,14 | 4,87 | 5,12 | 4,92% | 5.784.406,00 |
| 30.05.2024 | 4,89 | 4,95 | 4,84 | 4,88 | 1,46% | 3.695.806,00 |
| 29.05.2024 | 4,70 | 4,85 | 4,68 | 4,81 | 0,63% | 4.418.793,00 |
| 28.05.2024 | 5,15 | 5,23 | 4,74 | 4,78 | -6,64% | 6.269.040,00 |
| 24.05.2024 | 5,00 | 5,18 | 4,99 | 5,12 | 3,64% | 4.017.904,00 |
| 23.05.2024 | 4,91 | 4,99 | 4,85 | 4,94 | 0,00% | 5.016.733,00 |
| 22.05.2024 | 4,95 | 5,06 | 4,88 | 4,94 | -1,00% | 4.361.503,00 |
| 21.05.2024 | 4,84 | 5,00 | 4,83 | 4,99 | 3,10% | 4.950.953,00 |
| 20.05.2024 | 5,05 | 5,09 | 4,83 | 4,84 | -3,78% | 5.106.540,00 |
| 17.05.2024 | 5,09 | 5,11 | 5,01 | 5,03 | -1,76% | 4.382.506,00 |
| 16.05.2024 | 4,95 | 5,12 | 4,94 | 5,12 | 3,43% | 3.868.997,00 |
| 15.05.2024 | 4,99 | 5,01 | 4,89 | 4,95 | 0,00% | 4.724.556,00 |
| 14.05.2024 | 5,06 | 5,14 | 4,93 | 4,95 | 0,20% | 5.189.986,00 |
| 13.05.2024 | 5,04 | 5,06 | 4,89 | 4,94 | -0,40% | 4.366.816,00 |
| 10.05.2024 | 4,76 | 5,01 | 4,75 | 4,96 | 5,98% | 9.087.765,00 |
| 09.05.2024 | 4,65 | 4,77 | 4,42 | 4,68 | 4,93% | 7.887.620,00 |
| 08.05.2024 | 4,46 | 4,51 | 4,42 | 4,46 | -0,67% | 5.831.493,00 |
| 07.05.2024 | 4,51 | 4,60 | 4,49 | 4,49 | 0,22% | 4.912.754,00 |