8,162$
-3,52%
Echtzeit-Aktienkurs Hanesbrands
Bid:
Ask:
Aktienkurse zur Hanesbrands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 8,41 | 8,48 | 8,12 | 8,19 | -3,19% | 6.334.992,00 |
| 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 |
| 16.10.2024 | 7,41 | 7,42 | 7,27 | 7,36 | -0,14% | 3.526.620,00 |
| 15.10.2024 | 7,27 | 7,50 | 7,24 | 7,37 | 1,24% | 3.260.467,00 |
| 14.10.2024 | 7,21 | 7,35 | 7,12 | 7,28 | 0,55% | 4.414.962,00 |
| 11.10.2024 | 7,28 | 7,37 | 7,21 | 7,24 | -1,23% | 3.699.955,00 |
| 10.10.2024 | 7,27 | 7,38 | 7,14 | 7,33 | -0,14% | 5.235.466,00 |
| 09.10.2024 | 7,40 | 7,41 | 7,27 | 7,34 | -0,68% | 4.034.355,00 |
| 08.10.2024 | 7,21 | 7,44 | 7,21 | 7,39 | 2,78% | 4.934.484,00 |
| 07.10.2024 | 7,06 | 7,21 | 7,03 | 7,19 | 1,41% | 7.015.800,00 |
| 04.10.2024 | 7,04 | 7,19 | 7,00 | 7,09 | 2,60% | 4.418.689,00 |
| 03.10.2024 | 7,04 | 7,09 | 6,84 | 6,91 | -3,09% | 4.334.139,00 |
| 02.10.2024 | 7,16 | 7,27 | 7,09 | 7,13 | -1,38% | 3.126.981,00 |
| 01.10.2024 | 7,29 | 7,41 | 7,19 | 7,23 | -1,63% | 4.983.739,00 |
| 30.09.2024 | 7,27 | 7,40 | 7,24 | 7,35 | 0,96% | 5.146.665,00 |
| 27.09.2024 | 7,21 | 7,31 | 7,14 | 7,28 | 1,82% | 6.230.622,00 |
| 26.09.2024 | 7,00 | 7,21 | 6,98 | 7,15 | 3,62% | 6.950.303,00 |
| 25.09.2024 | 6,87 | 6,98 | 6,71 | 6,90 | 0,44% | 9.481.074,00 |
| 24.09.2024 | 6,77 | 6,92 | 6,70 | 6,87 | 2,54% | 6.719.995,00 |
| 23.09.2024 | 6,96 | 6,99 | 6,61 | 6,70 | -4,01% | 7.757.062,00 |
| 20.09.2024 | 6,97 | 7,03 | 6,81 | 6,98 | 0,43% | 22.092.921,00 |
| 19.09.2024 | 7,00 | 7,06 | 6,85 | 6,95 | 1,46% | 7.381.592,00 |
| 18.09.2024 | 6,83 | 7,03 | 6,76 | 6,85 | 0,74% | 9.171.686,00 |
| 17.09.2024 | 6,86 | 6,88 | 6,72 | 6,80 | 0,15% | 7.068.151,00 |
| 16.09.2024 | 6,75 | 6,93 | 6,72 | 6,79 | 0,44% | 8.958.573,00 |
| 13.09.2024 | 6,48 | 6,89 | 6,48 | 6,76 | 5,62% | 7.386.997,00 |
| 12.09.2024 | 6,19 | 6,49 | 6,19 | 6,40 | 3,39% | 6.831.786,00 |
| 11.09.2024 | 6,04 | 6,27 | 6,03 | 6,19 | 1,48% | 6.122.162,00 |
| 10.09.2024 | 6,23 | 6,26 | 5,94 | 6,10 | -1,13% | 7.021.112,00 |
| 09.09.2024 | 6,30 | 6,38 | 6,16 | 6,17 | -2,37% | 5.711.597,00 |
| 06.09.2024 | 6,30 | 6,47 | 6,28 | 6,32 | -0,94% | 6.283.936,00 |
| 05.09.2024 | 6,47 | 6,52 | 6,32 | 6,38 | -1,09% | 4.055.714,00 |
| 04.09.2024 | 6,24 | 6,48 | 6,22 | 6,45 | 1,74% | 5.576.161,00 |
| 03.09.2024 | 6,26 | 6,51 | 6,25 | 6,34 | -0,16% | 5.291.247,00 |
| 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% | 4.185.667,00 |
| 28.08.2024 | 6,51 | 6,55 | 6,17 | 6,29 | -5,41% | 6.545.132,00 |
| 27.08.2024 | 6,39 | 6,77 | 6,36 | 6,65 | 5,72% | 6.915.363,00 |
| 26.08.2024 | 6,36 | 6,36 | 6,23 | 6,29 | -0,32% | 4.918.068,00 |
| 23.08.2024 | 6,14 | 6,46 | 6,14 | 6,31 | 3,61% | 4.102.318,00 |
| 22.08.2024 | 6,25 | 6,29 | 6,09 | 6,09 | -2,72% | 3.539.087,00 |
| 21.08.2024 | 6,40 | 6,41 | 6,25 | 6,26 | -0,79% | 4.062.553,00 |
| 20.08.2024 | 6,32 | 6,40 | 6,30 | 6,31 | -0,79% | 3.604.343,00 |
| 19.08.2024 | 6,35 | 6,48 | 6,30 | 6,36 | -0,16% | 5.441.643,00 |
| 16.08.2024 | 6,38 | 6,63 | 6,32 | 6,37 | -0,16% | 7.271.038,00 |
| 15.08.2024 | 6,16 | 6,47 | 6,16 | 6,38 | 6,33% | 9.059.113,00 |
| 14.08.2024 | 6,06 | 6,13 | 5,93 | 6,00 | -0,83% | 6.746.323,00 |
| 13.08.2024 | 5,80 | 6,06 | 5,73 | 6,05 | 4,85% | 7.591.966,00 |
| 12.08.2024 | 6,10 | 6,13 | 5,76 | 5,77 | -5,25% | 8.064.326,00 |
| 09.08.2024 | 6,15 | 6,19 | 5,87 | 6,09 | -0,81% | 11.081.915,00 |
| 08.08.2024 | 5,61 | 6,16 | 5,53 | 6,14 | 18,08% | 16.847.384,00 |
| 07.08.2024 | 5,46 | 5,54 | 5,19 | 5,20 | -2,99% | 11.243.907,00 |
| 06.08.2024 | 5,26 | 5,51 | 5,23 | 5,36 | 1,13% | 8.637.123,00 |
| 05.08.2024 | 4,88 | 5,42 | 4,88 | 5,30 | -1,67% | 14.648.972,00 |
| 02.08.2024 | 5,60 | 5,71 | 5,38 | 5,39 | -6,10% | 11.427.420,00 |
| 01.08.2024 | 5,94 | 5,94 | 5,64 | 5,74 | -3,37% | 16.029.358,00 |
| 31.07.2024 | 6,08 | 6,15 | 5,94 | 5,94 | -2,46% | 12.357.850,00 |
| 30.07.2024 | 6,03 | 6,18 | 5,98 | 6,09 | 1,16% | 12.464.724,00 |
| 29.07.2024 | 6,13 | 6,14 | 5,97 | 6,02 | -1,95% | 12.894.148,00 |
| 26.07.2024 | 5,79 | 6,15 | 5,75 | 6,14 | 8,29% | 21.757.142,00 |
| 25.07.2024 | 5,38 | 5,77 | 5,34 | 5,67 | 5,78% | 13.915.370,00 |
| 24.07.2024 | 5,38 | 5,54 | 5,33 | 5,36 | 0,00% | 12.955.719,00 |
| 23.07.2024 | 5,26 | 5,41 | 5,17 | 5,36 | 1,71% | 12.592.374,00 |
| 22.07.2024 | 5,41 | 5,44 | 5,09 | 5,27 | -2,41% | 21.886.163,00 |
| 19.07.2024 | 5,40 | 5,50 | 5,30 | 5,40 | -0,37% | 9.838.911,00 |
| 18.07.2024 | 5,46 | 5,70 | 5,36 | 5,42 | -1,28% | 15.391.838,00 |
| 17.07.2024 | 5,23 | 5,57 | 5,23 | 5,49 | 3,98% | 11.886.509,00 |
| 16.07.2024 | 5,07 | 5,36 | 5,04 | 5,28 | 4,76% | 11.740.184,00 |
| 15.07.2024 | 5,20 | 5,21 | 5,04 | 5,04 | -2,33% | 10.000.134,00 |
| 12.07.2024 | 5,21 | 5,26 | 5,11 | 5,16 | 0,58% | 6.760.300,00 |
| 11.07.2024 | 4,86 | 5,15 | 4,80 | 5,13 | 8,23% | 8.824.358,00 |
| 10.07.2024 | 4,66 | 4,90 | 4,62 | 4,74 | 1,72% | 13.120.546,00 |
| 09.07.2024 | 4,82 | 4,85 | 4,65 | 4,66 | -3,72% | 6.509.827,00 |
| 08.07.2024 | 4,81 | 4,94 | 4,75 | 4,84 | 1,68% | 4.935.943,00 |
| 05.07.2024 | 4,76 | 4,83 | 4,71 | 4,76 | -0,42% | 5.968.971,00 |
| 03.07.2024 | 4,79 | 4,82 | 4,74 | 4,78 | -0,42% | 3.177.614,00 |