5,765$
-0,43%
Echtzeit-Aktienkurs HanesBrands Inc.
Bid:
Ask:
Aktienkurse zur HanesBrands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 8,30 | 8,59 | 8,25 | 8,49 | 3,54% | 4.648.477,00 |
| 13.01.2025 | 8,14 | 8,22 | 7,97 | 8,20 | -1,09% | 4.902.300,00 |
| 10.01.2025 | 8,17 | 8,42 | 8,13 | 8,29 | -0,24% | 4.446.562,00 |
| 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% | 6.340.796,00 |
| 06.01.2025 | 8,25 | 8,39 | 8,22 | 8,29 | 0,61% | 4.082.409,00 |
| 03.01.2025 | 8,09 | 8,25 | 8,01 | 8,24 | 2,62% | 4.946.164,00 |
| 02.01.2025 | 8,17 | 8,28 | 8,03 | 8,03 | -1,35% | 3.495.501,00 |
| 31.12.2024 | 8,15 | 8,33 | 8,12 | 8,14 | 0,25% | 3.592.844,00 |
| 30.12.2024 | 8,14 | 8,18 | 7,86 | 8,12 | -1,34% | 4.833.418,00 |
| 27.12.2024 | 8,31 | 8,35 | 8,17 | 8,23 | -1,91% | 2.694.747,00 |
| 26.12.2024 | 8,29 | 8,41 | 8,22 | 8,39 | 0,48% | 3.475.697,00 |
| 24.12.2024 | 8,20 | 8,41 | 8,18 | 8,35 | 1,58% | 1.953.079,00 |
| 23.12.2024 | 8,13 | 8,38 | 8,12 | 8,22 | -0,12% | 4.205.090,00 |
| 20.12.2024 | 7,97 | 8,36 | 7,89 | 8,23 | 1,60% | 21.476.579,00 |
| 19.12.2024 | 8,34 | 8,44 | 8,05 | 8,10 | -1,22% | 5.270.113,00 |
| 18.12.2024 | 8,55 | 8,68 | 8,11 | 8,20 | -3,53% | 6.270.425,00 |
| 17.12.2024 | 8,48 | 8,57 | 8,36 | 8,50 | -0,47% | 4.703.320,00 |
| 16.12.2024 | 8,67 | 8,71 | 8,26 | 8,54 | -1,95% | 7.170.970,00 |
| 13.12.2024 | 8,72 | 8,79 | 8,58 | 8,71 | -0,23% | 3.143.253,00 |
| 12.12.2024 | 8,63 | 8,81 | 8,54 | 8,73 | 0,81% | 5.675.053,00 |
| 11.12.2024 | 8,51 | 8,75 | 8,38 | 8,66 | 2,97% | 6.156.775,00 |
| 10.12.2024 | 8,34 | 8,53 | 8,20 | 8,41 | 0,48% | 5.012.505,00 |
| 09.12.2024 | 8,54 | 8,67 | 8,35 | 8,37 | -0,95% | 5.114.042,00 |
| 06.12.2024 | 8,75 | 8,79 | 8,35 | 8,45 | -1,86% | 5.535.907,00 |
| 05.12.2024 | 8,51 | 8,69 | 8,48 | 8,61 | 0,35% | 4.684.859,00 |
| 04.12.2024 | 8,54 | 8,68 | 8,51 | 8,58 | -1,04% | 4.750.110,00 |
| 03.12.2024 | 8,90 | 8,98 | 8,64 | 8,67 | -2,69% | 7.234.005,00 |
| 02.12.2024 | 8,77 | 8,98 | 8,70 | 8,91 | 2,41% | 4.865.615,00 |
| 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% | 8.765.492,00 |
| 25.11.2024 | 8,67 | 8,90 | 8,45 | 8,45 | -1,05% | 11.200.841,00 |
| 22.11.2024 | 8,26 | 8,69 | 8,26 | 8,54 | 4,27% | 5.227.073,00 |
| 21.11.2024 | 8,41 | 8,48 | 8,12 | 8,19 | -3,19% | 6.341.768,00 |
| 20.11.2024 | 8,26 | 8,60 | 8,22 | 8,46 | 2,30% | 5.817.115,00 |
| 19.11.2024 | 8,17 | 8,36 | 8,07 | 8,27 | 0,12% | 4.709.528,00 |
| 18.11.2024 | 8,26 | 8,33 | 8,01 | 8,26 | 0,49% | 4.989.468,00 |
| 15.11.2024 | 7,97 | 8,24 | 7,89 | 8,22 | 4,18% | 8.155.378,00 |
| 14.11.2024 | 7,95 | 8,13 | 7,87 | 7,89 | -0,13% | 5.694.380,00 |
| 13.11.2024 | 8,00 | 8,18 | 7,86 | 7,90 | -1,00% | 5.410.034,00 |
| 12.11.2024 | 7,84 | 8,03 | 7,82 | 7,98 | 1,01% | 6.623.790,00 |
| 11.11.2024 | 8,23 | 8,28 | 7,82 | 7,90 | -1,25% | 6.465.921,00 |
| 08.11.2024 | 8,40 | 8,46 | 7,85 | 8,00 | -4,53% | 9.634.759,00 |
| 07.11.2024 | 7,60 | 8,70 | 7,58 | 8,38 | 18,03% | 20.573.739,00 |
| 06.11.2024 | 7,51 | 7,58 | 6,98 | 7,10 | -1,53% | 7.740.287,00 |
| 05.11.2024 | 7,06 | 7,27 | 7,05 | 7,21 | 1,26% | 6.064.989,00 |
| 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% | 5.891.828,00 |
| 31.10.2024 | 7,23 | 7,30 | 6,93 | 6,95 | -2,93% | 5.680.236,00 |
| 30.10.2024 | 7,25 | 7,40 | 7,15 | 7,16 | -1,38% | 3.570.312,00 |
| 29.10.2024 | 7,08 | 7,37 | 7,08 | 7,26 | -0,14% | 3.904.386,00 |
| 28.10.2024 | 7,02 | 7,37 | 7,01 | 7,27 | 4,60% | 5.458.190,00 |
| 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% | 5.287.160,00 |
| 23.10.2024 | 7,02 | 7,07 | 6,83 | 6,84 | -3,39% | 5.694.570,00 |
| 22.10.2024 | 7,14 | 7,25 | 7,07 | 7,08 | -1,39% | 3.338.691,00 |
| 21.10.2024 | 7,43 | 7,47 | 7,12 | 7,18 | -4,14% | 5.643.410,00 |
| 18.10.2024 | 7,49 | 7,57 | 7,43 | 7,49 | 0,27% | 4.881.180,00 |
| 17.10.2024 | 7,33 | 7,52 | 7,26 | 7,47 | 1,49% | 4.385.493,00 |