41,900€
-0,48%
Echtzeit-Aktienkurs Gildan Activewear
Bid:
Ask:
Aktienkurse zur Gildan Activewear Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,20 | 42,70 | 41,90 | 41,90 | -0,48% | - |
| 08.05.2025 | 41,60 | 42,50 | 41,30 | 42,10 | 1,45% | - |
| 07.05.2025 | 41,40 | 41,90 | 41,10 | 41,50 | -0,72% | - |
| 06.05.2025 | 42,20 | 42,20 | 41,80 | 41,80 | -1,88% | 4,00 |
| 05.05.2025 | 41,60 | 42,60 | 41,60 | 42,60 | 1,19% | 85,00 |
| 02.05.2025 | 40,50 | 42,30 | 40,40 | 42,10 | 5,78% | - |
| 30.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 5,57% | 54,00 |
| 29.04.2025 | 37,40 | 37,70 | 37,10 | 37,70 | 1,62% | - |
| 28.04.2025 | 37,30 | 38,10 | 37,10 | 37,10 | -0,80% | - |
| 25.04.2025 | 37,40 | 37,40 | 37,20 | 37,40 | 0,00% | 14,00 |
| 24.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 5,00 |
| 23.04.2025 | 37,20 | 37,60 | 37,20 | 37,40 | 2,47% | 466,00 |
| 22.04.2025 | 35,50 | 36,70 | 35,30 | 36,50 | 1,11% | - |
| 17.04.2025 | 36,00 | 36,50 | 35,30 | 36,10 | 1,12% | - |
| 16.04.2025 | 36,00 | 36,50 | 35,30 | 35,70 | -1,65% | - |
| 15.04.2025 | 36,50 | 37,10 | 36,10 | 36,30 | -2,42% | - |
| 14.04.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 1,36% | 11,00 |
| 11.04.2025 | 35,90 | 36,90 | 34,90 | 36,70 | 1,94% | - |
| 10.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -4,00% | 209,00 |
| 09.04.2025 | 33,60 | 37,90 | 33,40 | 37,50 | 3,02% | - |
| 08.04.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 1,68% | 2,00 |
| 07.04.2025 | 34,20 | 36,00 | 34,20 | 35,80 | -3,24% | 8,00 |
| 04.04.2025 | 36,00 | 37,00 | 36,00 | 37,00 | -3,14% | 80,00 |
| 03.04.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -8,39% | 150,00 |
| 02.04.2025 | 41,80 | 41,90 | 41,30 | 41,70 | 0,00% | - |
| 01.04.2025 | 40,70 | 42,10 | 40,70 | 41,70 | 1,21% | - |
| 31.03.2025 | 41,60 | 41,60 | 41,20 | 41,20 | -0,72% | 44,00 |
| 28.03.2025 | 41,50 | 41,70 | 41,10 | 41,50 | 1,72% | - |
| 27.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | 39,00 |
| 26.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | 116,00 |
| 25.03.2025 | 42,20 | 42,20 | 41,40 | 41,40 | -2,82% | 1.519,00 |
| 24.03.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 1,43% | 123,00 |
| 21.03.2025 | 42,00 | 42,20 | 42,00 | 42,00 | -0,94% | 5,00 |
| 20.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,17% | 10,00 |
| 19.03.2025 | 42,30 | 42,90 | 42,30 | 42,90 | 1,42% | - |
| 18.03.2025 | 42,90 | 43,10 | 42,10 | 42,30 | -1,40% | - |
| 17.03.2025 | 42,70 | 43,30 | 42,50 | 42,90 | 1,18% | - |
| 14.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,24% | 9,00 |
| 13.03.2025 | 44,40 | 44,70 | 42,30 | 42,30 | -4,51% | - |
| 12.03.2025 | 43,90 | 44,30 | 43,30 | 44,30 | 0,91% | - |
| 11.03.2025 | 45,50 | 45,50 | 43,10 | 43,90 | -2,44% | - |
| 10.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,10% | 45,00 |
| 07.03.2025 | 46,50 | 46,50 | 44,90 | 45,50 | -2,78% | - |
| 06.03.2025 | 46,40 | 46,80 | 46,40 | 46,80 | -0,85% | 224,00 |
| 05.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | 1,00 |
| 04.03.2025 | 48,40 | 48,40 | 48,20 | 48,20 | -5,02% | 51,00 |
| 03.03.2025 | 51,75 | 52,25 | 50,25 | 50,75 | -2,87% | - |
| 28.02.2025 | 51,75 | 52,25 | 51,25 | 52,25 | -1,42% | - |
| 27.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 2,00 |
| 26.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 2,44% | 5,00 |
| 25.02.2025 | 51,75 | 52,25 | 51,25 | 51,25 | -1,44% | - |
| 24.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 1,00 |
| 21.02.2025 | 53,50 | 53,50 | 52,00 | 52,00 | 0,97% | 78,00 |
| 20.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,48% | 14,00 |
| 19.02.2025 | 49,70 | 51,75 | 49,00 | 51,75 | 4,55% | - |
| 18.02.2025 | 48,90 | 49,50 | 48,50 | 49,50 | 1,64% | - |
| 17.02.2025 | 48,60 | 48,80 | 48,60 | 48,70 | 0,41% | - |
| 14.02.2025 | 48,90 | 48,90 | 48,30 | 48,50 | -0,82% | - |
| 13.02.2025 | 48,50 | 49,10 | 48,30 | 48,90 | -0,20% | - |
| 12.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 91,00 |
| 11.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | 295,00 |
| 10.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,60% | 1,00 |
| 07.02.2025 | 50,25 | 50,25 | 49,50 | 49,70 | -0,40% | - |
| 06.02.2025 | 50,75 | 51,25 | 49,90 | 49,90 | -0,70% | - |
| 05.02.2025 | 49,40 | 50,25 | 49,30 | 50,25 | 1,11% | - |
| 04.02.2025 | 49,50 | 50,25 | 49,20 | 49,70 | 0,40% | - |
| 03.02.2025 | 49,70 | 49,90 | 48,90 | 49,50 | -0,40% | - |
| 31.01.2025 | 50,75 | 50,75 | 49,70 | 49,70 | -1,09% | - |
| 30.01.2025 | 49,70 | 50,75 | 49,30 | 50,25 | 1,11% | - |
| 29.01.2025 | 49,60 | 50,25 | 49,50 | 49,70 | 0,00% | - |
| 28.01.2025 | 48,80 | 50,25 | 48,80 | 49,70 | 2,69% | - |
| 27.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | 4,00 |
| 24.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | 22,00 |
| 23.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,20% | 1,00 |
| 22.01.2025 | 49,10 | 49,10 | 48,50 | 49,10 | 0,00% | - |
| 21.01.2025 | 48,60 | 49,10 | 48,30 | 49,10 | 1,24% | - |
| 20.01.2025 | 48,20 | 49,00 | 47,90 | 48,50 | 0,41% | - |
| 17.01.2025 | 48,10 | 48,50 | 47,90 | 48,30 | 0,84% | - |
| 16.01.2025 | 48,30 | 48,40 | 47,90 | 47,90 | -0,42% | - |
| 15.01.2025 | 47,80 | 48,30 | 47,70 | 48,10 | 0,42% | - |
| 14.01.2025 | 46,90 | 48,10 | 46,70 | 47,90 | 1,48% | - |
| 13.01.2025 | 47,60 | 47,60 | 47,20 | 47,20 | 0,21% | 79,00 |
| 10.01.2025 | 45,70 | 47,50 | 45,60 | 47,10 | 3,06% | - |
| 09.01.2025 | 45,50 | 45,70 | 45,40 | 45,70 | 0,88% | - |
| 08.01.2025 | 44,90 | 45,50 | 44,70 | 45,30 | 1,34% | - |
| 07.01.2025 | 45,30 | 45,50 | 44,70 | 44,70 | -1,54% | - |
| 06.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,22% | 87,00 |
| 03.01.2025 | 45,50 | 45,60 | 44,90 | 45,30 | -0,44% | - |
| 02.01.2025 | 45,50 | 45,90 | 45,40 | 45,50 | 1,11% | - |
| 30.12.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 0,22% | 90,00 |
| 27.12.2024 | 45,40 | 45,50 | 44,70 | 44,90 | 0,67% | - |
| 23.12.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -0,89% | 3,00 |
| 20.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,66% | 2,00 |
| 19.12.2024 | 45,30 | 45,80 | 45,10 | 45,30 | -1,52% | - |
| 18.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 62,00 |
| 17.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | 54,00 |
| 16.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,22% | 3,00 |
| 13.12.2024 | 46,70 | 46,70 | 45,90 | 46,50 | -0,85% | - |
| 12.12.2024 | 46,30 | 47,10 | 46,30 | 46,90 | 0,43% | - |
| 11.12.2024 | 45,90 | 46,70 | 45,80 | 46,70 | 2,19% | - |