47,201$
-0,27%
Echtzeit-Aktienkurs Gildan Activewear Inc.
Bid:
Ask:
Aktienkurse zur Gildan Activewear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 528.639,00 |
| 07.05.2025 | 47,17 | 47,62 | 46,66 | 46,74 | -0,43% | 559.649,00 |
| 06.05.2025 | 47,38 | 47,61 | 46,81 | 46,94 | -1,76% | 665.149,00 |
| 05.05.2025 | 47,26 | 48,30 | 47,20 | 47,78 | 0,74% | 882.081,00 |
| 02.05.2025 | 46,64 | 47,85 | 46,28 | 47,43 | 3,09% | 950.425,00 |
| 01.05.2025 | 45,73 | 47,31 | 45,73 | 46,01 | -0,24% | 1.249.448,00 |
| 30.04.2025 | 41,61 | 46,44 | 41,61 | 46,12 | 7,51% | 2.329.154,00 |
| 29.04.2025 | 42,65 | 42,99 | 42,38 | 42,90 | 0,56% | 665.078,00 |
| 28.04.2025 | 42,76 | 43,22 | 42,38 | 42,66 | 0,38% | 468.198,00 |
| 25.04.2025 | 42,15 | 42,63 | 42,05 | 42,50 | 0,07% | 442.673,00 |
| 24.04.2025 | 42,86 | 43,39 | 42,13 | 42,47 | -0,35% | 682.361,00 |
| 23.04.2025 | 42,65 | 43,58 | 42,48 | 42,62 | 1,84% | 1.077.957,00 |
| 22.04.2025 | 41,09 | 42,03 | 41,06 | 41,85 | 2,52% | 404.173,00 |
| 21.04.2025 | 40,63 | 41,04 | 40,27 | 40,82 | -0,75% | 563.108,00 |
| 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% | 658.721,00 |
| 15.04.2025 | 41,29 | 41,90 | 40,70 | 41,22 | -0,75% | 765.877,00 |
| 14.04.2025 | 42,33 | 42,47 | 40,96 | 41,53 | 0,10% | 618.556,00 |
| 11.04.2025 | 39,92 | 41,91 | 39,92 | 41,49 | 3,26% | 867.889,00 |
| 10.04.2025 | 40,50 | 40,57 | 39,38 | 40,18 | -2,29% | 1.022.859,00 |
| 09.04.2025 | 37,60 | 41,55 | 37,16 | 41,12 | 9,13% | 1.392.777,00 |
| 08.04.2025 | 40,34 | 40,39 | 37,49 | 37,68 | -3,75% | 1.177.152,00 |
| 07.04.2025 | 38,49 | 40,75 | 38,04 | 39,15 | -1,58% | 1.271.701,00 |
| 04.04.2025 | 40,58 | 40,80 | 39,28 | 39,78 | -4,81% | 1.879.758,00 |
| 03.04.2025 | 43,78 | 44,90 | 41,55 | 41,79 | -8,29% | 1.208.531,00 |
| 02.04.2025 | 44,75 | 45,57 | 44,64 | 45,57 | 1,13% | 322.749,00 |
| 01.04.2025 | 44,49 | 45,47 | 44,20 | 45,06 | 1,90% | 434.974,00 |
| 31.03.2025 | 44,68 | 44,72 | 44,01 | 44,22 | -1,65% | 493.871,00 |
| 28.03.2025 | 44,39 | 45,16 | 44,39 | 44,96 | 0,33% | 496.840,00 |
| 27.03.2025 | 44,07 | 44,82 | 43,59 | 44,81 | 1,40% | 913.738,00 |
| 26.03.2025 | 45,22 | 45,23 | 43,87 | 44,19 | -2,10% | 1.128.868,00 |
| 25.03.2025 | 45,56 | 45,70 | 44,70 | 45,14 | -0,90% | 529.332,00 |
| 24.03.2025 | 45,60 | 46,03 | 45,32 | 45,55 | 0,84% | 435.075,00 |
| 21.03.2025 | 45,59 | 45,61 | 44,87 | 45,17 | -1,83% | 585.949,00 |
| 20.03.2025 | 46,73 | 46,82 | 45,98 | 46,01 | -1,67% | 281.376,00 |
| 19.03.2025 | 46,10 | 46,85 | 46,10 | 46,79 | 0,88% | 451.622,00 |
| 18.03.2025 | 46,86 | 46,98 | 46,17 | 46,38 | -0,94% | 456.922,00 |
| 17.03.2025 | 46,60 | 47,30 | 46,47 | 46,82 | 0,62% | 411.197,00 |
| 14.03.2025 | 46,34 | 46,60 | 45,90 | 46,53 | 1,24% | 379.061,00 |
| 13.03.2025 | 48,20 | 48,35 | 45,85 | 45,96 | -4,94% | 438.152,00 |
| 12.03.2025 | 47,81 | 48,38 | 47,29 | 48,35 | 0,77% | 996.200,00 |
| 11.03.2025 | 49,01 | 49,04 | 47,11 | 47,98 | -2,56% | 700.442,00 |
| 10.03.2025 | 48,84 | 50,10 | 48,50 | 49,24 | -0,55% | 3.623.351,00 |
| 07.03.2025 | 49,98 | 50,07 | 48,77 | 49,51 | -1,53% | 398.041,00 |
| 06.03.2025 | 50,23 | 51,12 | 50,06 | 50,28 | -1,49% | 465.459,00 |
| 05.03.2025 | 51,13 | 51,48 | 50,65 | 51,04 | 0,26% | 449.180,00 |
| 04.03.2025 | 52,62 | 52,62 | 50,89 | 50,91 | -3,80% | 750.720,00 |
| 03.03.2025 | 54,24 | 54,60 | 52,47 | 52,92 | -2,05% | 482.306,00 |
| 28.02.2025 | 53,80 | 54,06 | 53,39 | 54,03 | 0,46% | 611.504,00 |
| 27.02.2025 | 54,45 | 54,78 | 53,78 | 53,78 | -1,65% | 450.066,00 |
| 26.02.2025 | 54,40 | 55,13 | 54,03 | 54,68 | 0,39% | 392.496,00 |
| 25.02.2025 | 54,21 | 54,64 | 53,80 | 54,47 | 0,65% | 515.621,00 |
| 24.02.2025 | 54,44 | 54,99 | 54,06 | 54,12 | -0,09% | 451.736,00 |
| 21.02.2025 | 55,06 | 55,39 | 54,07 | 54,17 | -1,67% | 541.067,00 |
| 20.02.2025 | 53,86 | 55,12 | 53,57 | 55,09 | 2,21% | 747.173,00 |
| 19.02.2025 | 51,22 | 54,12 | 51,06 | 53,90 | 3,69% | 1.248.519,00 |
| 18.02.2025 | 50,86 | 51,98 | 50,85 | 51,98 | 1,68% | 882.964,00 |
| 17.02.2025 | 50,93 | 51,14 | 50,93 | 51,12 | 0,34% | - |
| 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% | 283.248,00 |
| 12.02.2025 | 50,29 | 50,59 | 50,19 | 50,50 | -0,55% | 405.205,00 |
| 11.02.2025 | 50,59 | 50,89 | 50,39 | 50,78 | 0,18% | 467.348,00 |
| 10.02.2025 | 51,22 | 51,41 | 50,62 | 50,69 | -0,96% | 675.165,00 |
| 07.02.2025 | 51,95 | 52,15 | 51,15 | 51,18 | -1,44% | 570.739,00 |
| 06.02.2025 | 52,77 | 53,29 | 51,86 | 51,93 | -1,07% | 561.456,00 |
| 05.02.2025 | 51,78 | 52,56 | 51,72 | 52,49 | 1,82% | 618.731,00 |
| 04.02.2025 | 51,79 | 52,00 | 51,32 | 51,55 | 0,90% | 356.955,00 |
| 03.02.2025 | 50,44 | 51,38 | 50,07 | 51,09 | -1,01% | 621.527,00 |
| 31.01.2025 | 52,19 | 52,46 | 51,55 | 51,61 | -1,53% | 466.454,00 |
| 30.01.2025 | 51,90 | 52,87 | 51,86 | 52,41 | 1,45% | 336.162,00 |
| 29.01.2025 | 51,62 | 52,20 | 51,50 | 51,66 | -0,27% | 378.966,00 |
| 28.01.2025 | 51,16 | 52,18 | 50,98 | 51,80 | 1,29% | 482.200,00 |
| 27.01.2025 | 51,00 | 51,25 | 50,78 | 51,14 | -0,04% | 347.035,00 |
| 24.01.2025 | 50,96 | 51,26 | 50,80 | 51,16 | 0,25% | 361.192,00 |
| 23.01.2025 | 50,29 | 51,18 | 50,22 | 51,03 | 0,31% | 346.265,00 |
| 22.01.2025 | 50,56 | 51,08 | 50,52 | 50,87 | -0,29% | 261.847,00 |
| 21.01.2025 | 50,25 | 51,15 | 50,22 | 51,02 | 2,55% | 455.596,00 |
| 17.01.2025 | 49,59 | 49,81 | 49,38 | 49,75 | 0,53% | 364.537,00 |
| 16.01.2025 | 49,59 | 49,67 | 49,25 | 49,49 | -0,16% | 388.750,00 |
| 15.01.2025 | 49,84 | 50,02 | 49,16 | 49,57 | 0,77% | 615.737,00 |
| 14.01.2025 | 48,18 | 49,41 | 48,02 | 49,19 | 2,54% | 1.301.679,00 |
| 13.01.2025 | 48,00 | 48,26 | 47,74 | 47,97 | -0,68% | 719.928,00 |
| 10.01.2025 | 48,14 | 48,70 | 47,52 | 48,30 | 2,81% | 1.027.160,00 |
| 08.01.2025 | 46,25 | 47,03 | 45,96 | 46,98 | 1,03% | 617.040,00 |
| 07.01.2025 | 47,15 | 47,36 | 46,26 | 46,50 | -1,27% | 324.921,00 |
| 06.01.2025 | 47,11 | 48,09 | 46,96 | 47,10 | 0,41% | 293.364,00 |
| 03.01.2025 | 46,59 | 46,93 | 46,30 | 46,91 | 0,36% | 284.841,00 |
| 02.01.2025 | 47,04 | 47,36 | 46,61 | 46,74 | -0,66% | 280.152,00 |
| 31.12.2024 | 46,14 | 47,08 | 46,14 | 47,05 | 1,66% | 543.813,00 |
| 30.12.2024 | 46,64 | 46,64 | 45,57 | 46,28 | -1,24% | 367.684,00 |
| 27.12.2024 | 47,07 | 47,29 | 46,51 | 46,86 | -0,76% | 343.386,00 |
| 26.12.2024 | 46,94 | 47,32 | 46,54 | 47,22 | 0,83% | 511.884,00 |
| 24.12.2024 | 46,86 | 46,97 | 46,55 | 46,83 | 0,17% | 355.843,00 |
| 23.12.2024 | 46,54 | 47,10 | 46,40 | 46,75 | -0,06% | 616.781,00 |
| 20.12.2024 | 46,53 | 47,33 | 46,45 | 46,78 | 0,02% | 712.813,00 |
| 19.12.2024 | 47,51 | 47,65 | 46,73 | 46,77 | -0,53% | 298.970,00 |
| 18.12.2024 | 48,23 | 48,47 | 46,99 | 47,02 | -3,01% | 433.494,00 |
| 17.12.2024 | 48,61 | 48,65 | 48,35 | 48,48 | -0,33% | 317.929,00 |
| 16.12.2024 | 48,56 | 49,39 | 48,55 | 48,64 | -0,37% | 421.480,00 |