6,413$
1,96%
Echtzeit-Aktienkurs Hanesbrands
Bid:
Ask:
Aktienkurse zur Hanesbrands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 6,30 | 6,44 | 6,27 | 6,44 | 2,38% | 14.089.307,00 |
| 18.09.2025 | 6,38 | 6,38 | 6,24 | 6,29 | 0,32% | 4.699.189,00 |
| 17.09.2025 | 6,34 | 6,40 | 6,23 | 6,27 | -0,79% | 4.507.117,00 |
| 16.09.2025 | 6,32 | 6,35 | 6,24 | 6,32 | 0,16% | 3.660.806,00 |
| 15.09.2025 | 6,23 | 6,33 | 6,20 | 6,31 | 1,45% | 8.990.502,00 |
| 12.09.2025 | 6,29 | 6,34 | 6,22 | 6,22 | -2,35% | 3.570.764,00 |
| 11.09.2025 | 6,30 | 6,37 | 6,26 | 6,37 | 1,76% | 5.062.724,00 |
| 10.09.2025 | 6,32 | 6,37 | 6,22 | 6,26 | -1,73% | 7.077.023,00 |
| 09.09.2025 | 6,42 | 6,42 | 6,28 | 6,37 | -1,09% | 4.966.730,00 |
| 08.09.2025 | 6,43 | 6,45 | 6,27 | 6,44 | 0,47% | 6.159.692,00 |
| 05.09.2025 | 6,36 | 6,42 | 6,30 | 6,41 | 0,79% | 9.639.207,00 |
| 04.09.2025 | 6,12 | 6,36 | 6,12 | 6,36 | 3,58% | 4.060.734,00 |
| 03.09.2025 | 6,06 | 6,18 | 6,06 | 6,14 | 0,66% | 4.457.763,00 |
| 02.09.2025 | 6,22 | 6,27 | 6,09 | 6,10 | -3,33% | 3.700.004,00 |
| 29.08.2025 | 6,31 | 6,34 | 6,28 | 6,31 | -0,32% | 4.226.777,00 |
| 28.08.2025 | 6,44 | 6,44 | 6,28 | 6,33 | -0,47% | 3.791.075,00 |
| 27.08.2025 | 6,25 | 6,37 | 6,25 | 6,36 | 1,44% | 5.989.379,00 |
| 26.08.2025 | 6,21 | 6,33 | 6,21 | 6,27 | 0,48% | 4.598.790,00 |
| 25.08.2025 | 6,32 | 6,38 | 6,24 | 6,24 | -1,89% | 4.146.355,00 |
| 22.08.2025 | 6,22 | 6,42 | 6,22 | 6,36 | 2,75% | 4.790.092,00 |
| 21.08.2025 | 6,15 | 6,25 | 6,15 | 6,19 | -0,80% | 9.787.484,00 |
| 20.08.2025 | 6,41 | 6,45 | 6,23 | 6,24 | -3,55% | 19.759.969,00 |
| 19.08.2025 | 6,48 | 6,51 | 6,43 | 6,47 | 0,31% | 10.314.241,00 |
| 18.08.2025 | 6,43 | 6,53 | 6,41 | 6,45 | 0,31% | 12.817.464,00 |
| 15.08.2025 | 6,42 | 6,51 | 6,38 | 6,43 | -0,31% | 16.905.740,00 |
| 14.08.2025 | 6,32 | 6,65 | 6,32 | 6,45 | 0,62% | 34.961.616,00 |
| 13.08.2025 | 6,25 | 6,65 | 6,23 | 6,41 | 3,72% | 54.375.386,00 |
| 12.08.2025 | 6,50 | 6,75 | 5,81 | 6,18 | 27,95% | 69.423.863,00 |
| 11.08.2025 | 4,88 | 4,91 | 4,76 | 4,83 | -0,21% | 5.670.595,00 |
| 08.08.2025 | 4,62 | 4,89 | 4,60 | 4,84 | 4,09% | 8.261.443,00 |
| 07.08.2025 | 5,05 | 5,54 | 4,60 | 4,65 | 11,51% | 11.439.070,00 |
| 06.08.2025 | 4,20 | 4,25 | 4,16 | 4,17 | -0,95% | 6.472.673,00 |
| 05.08.2025 | 4,21 | 4,22 | 4,15 | 4,21 | 0,72% | 4.212.376,00 |
| 04.08.2025 | 4,10 | 4,20 | 4,07 | 4,18 | 2,70% | 7.400.581,00 |
| 01.08.2025 | 4,05 | 4,08 | 3,96 | 4,07 | -0,49% | 8.352.766,00 |
| 31.07.2025 | 4,07 | 4,12 | 4,02 | 4,09 | -0,49% | 6.248.916,00 |
| 30.07.2025 | 4,34 | 4,34 | 4,08 | 4,11 | -5,08% | 7.007.789,00 |
| 29.07.2025 | 4,54 | 4,55 | 4,30 | 4,33 | -3,78% | 4.070.053,00 |
| 28.07.2025 | 4,57 | 4,61 | 4,48 | 4,50 | -1,75% | 3.920.864,00 |
| 25.07.2025 | 4,60 | 4,61 | 4,50 | 4,58 | 0,00% | 3.379.964,00 |
| 24.07.2025 | 4,68 | 4,82 | 4,56 | 4,58 | -3,17% | 4.406.208,00 |
| 23.07.2025 | 4,69 | 4,76 | 4,68 | 4,73 | 1,72% | 4.696.212,00 |
| 22.07.2025 | 4,49 | 4,67 | 4,49 | 4,65 | 4,03% | 3.999.296,00 |
| 21.07.2025 | 4,54 | 4,63 | 4,45 | 4,47 | -0,89% | 3.756.069,00 |
| 18.07.2025 | 4,58 | 4,62 | 4,51 | 4,51 | -1,10% | 4.169.332,00 |
| 17.07.2025 | 4,41 | 4,57 | 4,40 | 4,56 | 3,17% | 4.561.685,00 |
| 16.07.2025 | 4,42 | 4,45 | 4,30 | 4,42 | 0,68% | 4.615.362,00 |
| 15.07.2025 | 4,53 | 4,59 | 4,38 | 4,39 | -3,09% | 4.041.094,00 |
| 14.07.2025 | 4,61 | 4,63 | 4,51 | 4,53 | -1,95% | 4.430.756,00 |
| 11.07.2025 | 4,70 | 4,71 | 4,59 | 4,62 | -2,33% | 3.204.404,00 |
| 10.07.2025 | 4,62 | 4,80 | 4,60 | 4,73 | 1,94% | 4.079.531,00 |
| 09.07.2025 | 4,69 | 4,74 | 4,57 | 4,64 | -0,43% | 3.683.080,00 |
| 08.07.2025 | 4,62 | 4,75 | 4,58 | 4,66 | 1,08% | 4.497.801,00 |
| 07.07.2025 | 4,70 | 4,74 | 4,61 | 4,61 | -2,74% | 6.492.770,00 |
| 03.07.2025 | 4,74 | 4,82 | 4,69 | 4,74 | 0,00% | 2.600.081,00 |
| 02.07.2025 | 4,69 | 4,89 | 4,64 | 4,74 | 1,72% | 6.247.178,00 |
| 01.07.2025 | 4,57 | 4,86 | 4,54 | 4,66 | 1,75% | 5.546.554,00 |
| 30.06.2025 | 4,63 | 4,63 | 4,50 | 4,58 | -0,65% | 4.406.395,00 |
| 27.06.2025 | 4,63 | 4,72 | 4,53 | 4,61 | 0,22% | 5.735.331,00 |
| 26.06.2025 | 4,52 | 4,62 | 4,49 | 4,60 | 2,22% | 3.797.842,00 |
| 25.06.2025 | 4,58 | 4,62 | 4,49 | 4,50 | -0,66% | 3.286.093,00 |
| 24.06.2025 | 4,47 | 4,56 | 4,43 | 4,53 | 1,34% | 4.432.206,00 |
| 23.06.2025 | 4,39 | 4,48 | 4,26 | 4,47 | 0,90% | 5.184.117,00 |
| 20.06.2025 | 4,46 | 4,49 | 4,39 | 4,43 | 0,00% | 7.021.614,00 |
| 18.06.2025 | 4,55 | 4,59 | 4,41 | 4,43 | -3,49% | 5.874.863,00 |
| 17.06.2025 | 4,64 | 4,69 | 4,58 | 4,59 | -2,13% | 4.221.046,00 |
| 16.06.2025 | 4,62 | 4,71 | 4,61 | 4,69 | 2,63% | 3.792.024,00 |
| 13.06.2025 | 4,66 | 4,70 | 4,54 | 4,57 | -4,39% | 3.586.303,00 |
| 12.06.2025 | 4,84 | 4,84 | 4,75 | 4,78 | -1,85% | 2.648.275,00 |
| 11.06.2025 | 5,04 | 5,04 | 4,85 | 4,87 | -2,21% | 3.502.282,00 |
| 10.06.2025 | 5,02 | 5,10 | 4,97 | 4,98 | 0,20% | 3.394.124,00 |
| 09.06.2025 | 5,05 | 5,09 | 4,96 | 4,97 | -0,60% | 2.409.099,00 |
| 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 |