4,972$
2,51%
Echtzeit-Aktienkurs HanesBrands Inc.
Bid:
Ask:
Aktienkurse zur HanesBrands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,92 | 5,00 | 4,87 | 5,00 | 3,09% | 4.455.229,00 |
| 05.06.2025 | 4,89 | 4,96 | 4,82 | 4,85 | -1,22% | 4.555.872,00 |
| 04.06.2025 | 4,92 | 4,94 | 4,84 | 4,91 | 0,00% | 3.433.416,00 |
| 03.06.2025 | 4,84 | 4,94 | 4,78 | 4,91 | 1,87% | 3.174.663,00 |
| 02.06.2025 | 4,93 | 4,95 | 4,80 | 4,82 | -2,63% | 4.189.032,00 |
| 30.05.2025 | 4,95 | 5,00 | 4,89 | 4,95 | -0,80% | 5.218.742,00 |
| 29.05.2025 | 5,05 | 5,06 | 4,84 | 4,99 | -0,60% | 5.359.736,00 |
| 28.05.2025 | 5,13 | 5,16 | 5,00 | 5,02 | -2,14% | 4.659.403,00 |
| 27.05.2025 | 4,95 | 5,15 | 4,95 | 5,13 | 4,91% | 5.982.086,00 |
| 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% | 5.185.239,00 |
| 21.05.2025 | 5,26 | 5,26 | 5,04 | 5,06 | -5,42% | 5.029.303,00 |
| 20.05.2025 | 5,34 | 5,40 | 5,29 | 5,35 | 0,19% | 4.382.923,00 |
| 19.05.2025 | 5,25 | 5,35 | 5,19 | 5,34 | 0,00% | 4.128.567,00 |
| 16.05.2025 | 5,25 | 5,36 | 5,20 | 5,34 | 1,91% | 6.123.692,00 |
| 15.05.2025 | 5,19 | 5,27 | 5,16 | 5,24 | 0,58% | 5.770.362,00 |
| 14.05.2025 | 5,35 | 5,36 | 5,20 | 5,21 | -3,16% | 7.485.416,00 |
| 13.05.2025 | 5,41 | 5,44 | 5,33 | 5,38 | 1,13% | 5.391.422,00 |
| 12.05.2025 | 5,37 | 5,61 | 5,21 | 5,32 | 4,72% | 6.781.662,00 |
| 09.05.2025 | 5,11 | 5,16 | 4,97 | 5,08 | -0,20% | 7.282.861,00 |
| 08.05.2025 | 5,05 | 5,25 | 4,94 | 5,09 | 4,09% | 14.938.185,00 |
| 07.05.2025 | 4,81 | 4,93 | 4,80 | 4,89 | 2,52% | 6.821.803,00 |
| 06.05.2025 | 4,69 | 4,77 | 4,65 | 4,77 | -0,63% | 5.812.652,00 |
| 05.05.2025 | 4,75 | 4,91 | 4,67 | 4,80 | 0,84% | 4.898.977,00 |
| 02.05.2025 | 4,66 | 4,81 | 4,60 | 4,76 | 3,70% | 7.358.101,00 |
| 01.05.2025 | 4,58 | 4,68 | 4,53 | 4,59 | 0,00% | 8.620.083,00 |
| 30.04.2025 | 4,68 | 4,69 | 4,57 | 4,59 | -4,18% | 9.273.794,00 |
| 29.04.2025 | 4,87 | 4,89 | 4,77 | 4,79 | -1,24% | 3.783.294,00 |
| 28.04.2025 | 4,80 | 4,89 | 4,74 | 4,85 | 0,41% | 3.868.125,00 |
| 25.04.2025 | 4,79 | 4,84 | 4,77 | 4,83 | 0,21% | 3.126.995,00 |
| 24.04.2025 | 4,72 | 4,85 | 4,70 | 4,82 | 2,99% | 4.575.163,00 |
| 23.04.2025 | 4,77 | 4,88 | 4,61 | 4,68 | 4,46% | 7.178.206,00 |
| 22.04.2025 | 4,40 | 4,54 | 4,34 | 4,48 | 3,23% | 6.003.145,00 |
| 21.04.2025 | 4,36 | 4,40 | 4,29 | 4,34 | -1,36% | 5.228.735,00 |
| 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% | 5.492.316,00 |
| 15.04.2025 | 4,42 | 4,53 | 4,41 | 4,44 | 0,45% | 6.361.040,00 |
| 14.04.2025 | 4,48 | 4,59 | 4,38 | 4,42 | 0,45% | 7.245.314,00 |
| 11.04.2025 | 4,44 | 4,48 | 4,28 | 4,40 | -1,35% | 5.247.387,00 |
| 10.04.2025 | 4,56 | 4,68 | 4,21 | 4,46 | -8,23% | 10.067.306,00 |
| 09.04.2025 | 4,24 | 4,97 | 4,02 | 4,86 | 11,72% | 18.785.304,00 |
| 08.04.2025 | 4,72 | 4,74 | 4,05 | 4,35 | -3,55% | 16.035.294,00 |
| 07.04.2025 | 4,50 | 4,93 | 4,38 | 4,51 | -3,63% | 13.380.858,00 |
| 04.04.2025 | 4,70 | 4,82 | 4,40 | 4,68 | -4,88% | 15.263.932,00 |
| 03.04.2025 | 5,32 | 5,70 | 4,85 | 4,92 | -17,31% | 10.639.394,00 |
| 02.04.2025 | 5,67 | 6,07 | 5,66 | 5,95 | 3,84% | 7.088.500,00 |
| 01.04.2025 | 5,78 | 5,84 | 5,67 | 5,73 | -0,69% | 6.270.691,00 |
| 31.03.2025 | 5,70 | 5,82 | 5,65 | 5,77 | 0,00% | 5.016.521,00 |
| 28.03.2025 | 5,83 | 5,84 | 5,69 | 5,77 | -1,70% | 4.525.902,00 |
| 27.03.2025 | 5,88 | 5,97 | 5,83 | 5,87 | -0,51% | 3.498.343,00 |
| 26.03.2025 | 5,91 | 5,93 | 5,78 | 5,90 | -0,17% | 6.956.709,00 |
| 25.03.2025 | 6,04 | 6,09 | 5,91 | 5,91 | -2,15% | 4.720.267,00 |
| 24.03.2025 | 6,06 | 6,14 | 5,99 | 6,04 | 0,00% | 6.191.533,00 |
| 21.03.2025 | 5,90 | 6,15 | 5,90 | 6,04 | 0,50% | 38.116.724,00 |
| 20.03.2025 | 5,98 | 6,19 | 5,98 | 6,01 | -0,83% | 4.255.491,00 |
| 19.03.2025 | 5,90 | 6,15 | 5,89 | 6,06 | 2,54% | 4.172.692,00 |
| 18.03.2025 | 5,88 | 5,94 | 5,80 | 5,91 | -0,34% | 4.894.919,00 |
| 17.03.2025 | 5,86 | 5,97 | 5,86 | 5,93 | 1,02% | 5.193.055,00 |
| 14.03.2025 | 5,82 | 5,98 | 5,74 | 5,87 | 1,91% | 6.683.968,00 |
| 13.03.2025 | 5,78 | 5,86 | 5,70 | 5,76 | -0,52% | 6.784.882,00 |
| 12.03.2025 | 5,81 | 5,86 | 5,70 | 5,79 | 0,35% | 7.705.110,00 |
| 11.03.2025 | 5,85 | 5,98 | 5,76 | 5,77 | -1,37% | 7.152.034,00 |
| 10.03.2025 | 5,80 | 5,96 | 5,80 | 5,85 | -1,35% | 5.462.286,00 |
| 07.03.2025 | 5,78 | 5,94 | 5,69 | 5,93 | 1,54% | 7.259.528,00 |
| 06.03.2025 | 5,89 | 6,00 | 5,75 | 5,84 | -2,34% | 7.197.269,00 |
| 05.03.2025 | 5,94 | 6,04 | 5,83 | 5,98 | 1,87% | 7.599.103,00 |
| 04.03.2025 | 5,88 | 6,00 | 5,76 | 5,87 | -1,68% | 7.915.782,00 |
| 03.03.2025 | 6,09 | 6,16 | 5,92 | 5,97 | -1,00% | 7.393.829,00 |
| 28.02.2025 | 6,15 | 6,27 | 5,98 | 6,03 | -2,27% | 7.584.676,00 |
| 27.02.2025 | 6,40 | 6,47 | 6,12 | 6,17 | -4,19% | 6.952.056,00 |
| 26.02.2025 | 6,48 | 6,70 | 6,42 | 6,44 | 0,00% | 7.888.116,00 |
| 25.02.2025 | 6,09 | 6,49 | 6,06 | 6,44 | 5,40% | 9.001.001,00 |
| 24.02.2025 | 6,14 | 6,29 | 6,09 | 6,11 | -0,49% | 7.330.129,00 |
| 21.02.2025 | 6,22 | 6,33 | 6,14 | 6,14 | -0,32% | 6.819.855,00 |
| 20.02.2025 | 6,16 | 6,32 | 6,12 | 6,16 | -0,65% | 8.169.641,00 |
| 19.02.2025 | 6,30 | 6,37 | 6,15 | 6,20 | 1,47% | 8.347.859,00 |
| 18.02.2025 | 5,77 | 6,15 | 5,76 | 6,11 | 3,79% | 12.258.017,00 |
| 17.02.2025 | 5,88 | 5,89 | 5,88 | 5,89 | 0,12% | - |
| 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% | 38.909.690,00 |
| 12.02.2025 | 7,40 | 7,70 | 7,35 | 7,67 | 1,86% | 10.192.848,00 |
| 11.02.2025 | 7,46 | 7,58 | 7,37 | 7,53 | 0,13% | 4.847.372,00 |
| 10.02.2025 | 7,55 | 7,62 | 7,38 | 7,52 | -0,27% | 7.930.783,00 |
| 07.02.2025 | 7,88 | 7,93 | 7,52 | 7,54 | -5,51% | 4.598.212,00 |
| 06.02.2025 | 8,43 | 8,49 | 7,95 | 7,98 | -0,75% | 6.500.265,00 |
| 05.02.2025 | 8,06 | 8,15 | 7,96 | 8,04 | 0,37% | 3.092.452,00 |
| 04.02.2025 | 7,96 | 8,11 | 7,95 | 8,01 | 1,39% | 4.914.786,00 |
| 03.02.2025 | 7,80 | 8,03 | 7,62 | 7,90 | -2,71% | 4.648.571,00 |
| 31.01.2025 | 8,42 | 8,45 | 8,11 | 8,12 | -4,25% | 4.879.197,00 |
| 30.01.2025 | 8,18 | 8,55 | 8,14 | 8,48 | 5,08% | 5.565.552,00 |
| 29.01.2025 | 8,35 | 8,43 | 8,05 | 8,07 | -3,00% | 5.061.911,00 |
| 28.01.2025 | 8,32 | 8,44 | 8,28 | 8,32 | -0,72% | 3.474.379,00 |
| 27.01.2025 | 8,31 | 8,43 | 8,27 | 8,38 | 0,36% | 3.089.286,00 |
| 24.01.2025 | 8,55 | 8,59 | 8,28 | 8,35 | -2,91% | 3.163.673,00 |
| 23.01.2025 | 8,40 | 8,66 | 8,27 | 8,60 | 2,26% | 5.819.667,00 |
| 22.01.2025 | 8,30 | 8,47 | 8,30 | 8,41 | 0,96% | 3.574.501,00 |
| 21.01.2025 | 8,37 | 8,54 | 8,29 | 8,33 | 0,48% | 5.475.817,00 |
| 17.01.2025 | 8,41 | 8,48 | 8,28 | 8,29 | -0,24% | 4.433.618,00 |
| 16.01.2025 | 8,53 | 8,53 | 8,24 | 8,31 | -2,69% | 5.232.300,00 |
| 15.01.2025 | 8,62 | 8,84 | 8,50 | 8,54 | 0,59% | 3.014.167,00 |