8,490$
3,54%
Echtzeit-Aktienkurs HanesBrands Inc.
Bid:
Ask:
Aktienkurse zur HanesBrands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 8,30 | 8,59 | 8,25 | 8,49 | 3,54% | 4.648.300,00 |
| 13.01.2025 | 8,14 | 8,22 | 7,97 | 8,20 | -1,09% | 4.675.191,00 |
| 10.01.2025 | 8,17 | 8,42 | 8,13 | 8,29 | -0,24% | 4.229.909,00 |
| 08.01.2025 | 8,26 | 8,33 | 7,94 | 8,31 | -0,48% | 4.088.934,00 |
| 07.01.2025 | 8,35 | 8,43 | 8,11 | 8,35 | 0,72% | 6.340.397,00 |
| 06.01.2025 | 8,25 | 8,39 | 8,22 | 8,29 | 0,61% | 4.081.153,00 |
| 03.01.2025 | 8,10 | 8,25 | 8,01 | 8,24 | 2,62% | 3.947.446,00 |
| 02.01.2025 | 8,17 | 8,28 | 8,03 | 8,03 | -1,35% | 3.402.857,00 |
| 31.12.2024 | 8,15 | 8,33 | 8,12 | 8,14 | 0,25% | 3.592.844,00 |
| 30.12.2024 | 8,12 | 8,18 | 7,86 | 8,12 | -1,34% | 4.662.886,00 |
| 27.12.2024 | 8,31 | 8,35 | 8,17 | 8,23 | -1,91% | 2.694.491,00 |
| 26.12.2024 | 8,29 | 8,41 | 8,22 | 8,39 | 0,48% | 3.475.687,00 |
| 24.12.2024 | 8,20 | 8,41 | 8,18 | 8,35 | 1,58% | 1.953.079,00 |
| 23.12.2024 | 8,20 | 8,38 | 8,12 | 8,22 | -0,12% | 4.051.860,00 |
| 20.12.2024 | 7,90 | 8,36 | 7,89 | 8,23 | 1,60% | 19.571.094,00 |
| 19.12.2024 | 8,34 | 8,44 | 8,05 | 8,10 | -1,22% | 5.265.260,00 |
| 18.12.2024 | 8,55 | 8,68 | 8,11 | 8,20 | -3,53% | 6.144.163,00 |
| 17.12.2024 | 8,46 | 8,57 | 8,36 | 8,50 | -0,47% | 4.701.319,00 |
| 16.12.2024 | 8,67 | 8,71 | 8,26 | 8,54 | -1,95% | 7.024.736,00 |
| 13.12.2024 | 8,66 | 8,79 | 8,58 | 8,71 | -0,23% | 3.142.875,00 |
| 12.12.2024 | 8,63 | 8,81 | 8,54 | 8,73 | 0,81% | 5.457.714,00 |
| 11.12.2024 | 8,51 | 8,75 | 8,38 | 8,66 | 2,97% | 4.921.932,00 |
| 10.12.2024 | 8,34 | 8,53 | 8,20 | 8,41 | 0,48% | 3.356.175,00 |
| 09.12.2024 | 8,54 | 8,67 | 8,35 | 8,37 | -0,95% | 5.113.571,00 |
| 06.12.2024 | 8,68 | 8,79 | 8,35 | 8,45 | -1,86% | 5.535.370,00 |
| 05.12.2024 | 8,51 | 8,69 | 8,48 | 8,61 | 0,35% | 4.684.255,00 |
| 04.12.2024 | 8,54 | 8,68 | 8,51 | 8,58 | -1,04% | 4.749.843,00 |
| 03.12.2024 | 8,90 | 8,98 | 8,64 | 8,67 | -2,69% | 7.233.409,00 |
| 02.12.2024 | 8,77 | 8,98 | 8,70 | 8,91 | 2,41% | 4.864.242,00 |
| 29.11.2024 | 8,77 | 8,85 | 8,66 | 8,70 | -0,46% | 3.040.889,00 |
| 27.11.2024 | 8,87 | 8,97 | 8,68 | 8,74 | -1,13% | 3.554.350,00 |
| 26.11.2024 | 8,85 | 9,10 | 8,64 | 8,84 | 4,62% | 8.765.040,00 |
| 25.11.2024 | 8,67 | 8,90 | 8,45 | 8,45 | -1,05% | 11.162.929,00 |
| 22.11.2024 | 8,26 | 8,69 | 8,26 | 8,54 | 0,95% | 5.225.510,00 |
| 20.11.2024 | 8,26 | 8,60 | 8,22 | 8,46 | 2,30% | 5.815.639,00 |
| 19.11.2024 | 8,17 | 8,36 | 8,07 | 8,27 | 0,12% | 4.708.170,00 |
| 18.11.2024 | 8,26 | 8,33 | 8,01 | 8,26 | 0,49% | 4.988.493,00 |
| 15.11.2024 | 7,97 | 8,24 | 7,89 | 8,22 | 4,18% | 8.153.819,00 |
| 14.11.2024 | 7,95 | 8,13 | 7,87 | 7,89 | -0,13% | 5.688.010,00 |
| 13.11.2024 | 8,00 | 8,18 | 7,86 | 7,90 | -1,00% | 5.410.000,00 |
| 12.11.2024 | 7,84 | 8,03 | 7,82 | 7,98 | 1,01% | 6.620.063,00 |
| 11.11.2024 | 8,23 | 8,28 | 7,82 | 7,90 | -1,25% | 6.465.229,00 |
| 08.11.2024 | 8,40 | 8,46 | 7,85 | 8,00 | -4,53% | 9.632.713,00 |
| 07.11.2024 | 7,60 | 8,70 | 7,58 | 8,38 | 18,03% | 20.571.665,00 |
| 06.11.2024 | 7,51 | 7,58 | 6,98 | 7,10 | -1,53% | 7.717.945,00 |
| 05.11.2024 | 7,06 | 7,27 | 7,05 | 7,21 | 1,26% | 6.054.741,00 |
| 04.11.2024 | 7,03 | 7,27 | 7,03 | 7,12 | 0,42% | 4.939.394,00 |
| 01.11.2024 | 7,02 | 7,28 | 7,02 | 7,09 | 2,01% | 5.890.582,00 |
| 31.10.2024 | 7,23 | 7,30 | 6,93 | 6,95 | -2,93% | 5.669.945,00 |
| 30.10.2024 | 7,25 | 7,40 | 7,15 | 7,16 | -1,38% | 3.570.011,00 |
| 29.10.2024 | 7,08 | 7,37 | 7,08 | 7,26 | -0,14% | 3.903.993,00 |
| 28.10.2024 | 7,02 | 7,37 | 7,01 | 7,27 | 4,60% | 5.457.088,00 |
| 25.10.2024 | 7,10 | 7,13 | 6,90 | 6,95 | 0,14% | 4.758.173,00 |
| 24.10.2024 | 6,88 | 6,99 | 6,81 | 6,94 | 1,46% | 5.286.520,00 |
| 23.10.2024 | 7,02 | 7,07 | 6,83 | 6,84 | -3,39% | 5.692.224,00 |
| 22.10.2024 | 7,14 | 7,25 | 7,07 | 7,08 | -1,39% | 3.338.038,00 |
| 21.10.2024 | 7,43 | 7,47 | 7,12 | 7,18 | -4,14% | 5.642.096,00 |
| 18.10.2024 | 7,49 | 7,57 | 7,43 | 7,49 | 0,27% | 4.881.081,00 |
| 17.10.2024 | 7,33 | 7,52 | 7,26 | 7,47 | 1,49% | 4.385.126,00 |
| 16.10.2024 | 7,41 | 7,42 | 7,27 | 7,36 | -0,14% | 3.526.245,00 |
| 15.10.2024 | 7,27 | 7,50 | 7,24 | 7,37 | 1,24% | 3.260.152,00 |
| 14.10.2024 | 7,21 | 7,35 | 7,12 | 7,28 | 0,55% | 4.409.702,00 |
| 11.10.2024 | 7,28 | 7,37 | 7,21 | 7,24 | -1,23% | 3.699.438,00 |
| 10.10.2024 | 7,27 | 7,38 | 7,14 | 7,33 | -0,14% | 5.234.984,00 |
| 09.10.2024 | 7,40 | 7,41 | 7,27 | 7,34 | -0,68% | 4.033.964,00 |
| 08.10.2024 | 7,21 | 7,44 | 7,21 | 7,39 | 2,78% | 4.934.302,00 |
| 07.10.2024 | 7,06 | 7,21 | 7,03 | 7,19 | 1,41% | 7.015.613,00 |
| 04.10.2024 | 7,04 | 7,19 | 7,00 | 7,09 | 2,60% | 4.418.264,00 |
| 03.10.2024 | 7,04 | 7,09 | 6,84 | 6,91 | -3,09% | 4.315.747,00 |
| 02.10.2024 | 7,16 | 7,27 | 7,09 | 7,13 | -1,38% | 3.116.705,00 |
| 01.10.2024 | 7,29 | 7,41 | 7,19 | 7,23 | -1,63% | 4.935.576,00 |
| 30.09.2024 | 7,27 | 7,40 | 7,24 | 7,35 | 0,96% | 5.048.635,00 |
| 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 |