46,245$
0,62%
Echtzeit-Aktienkurs Gildan Activewear Inc.
Bid:
Ask:
Aktienkurse zur Gildan Activewear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 46,17 | 46,54 | 46,08 | 46,25 | 0,62% | 56.430,00 |
| 13.03.2025 | 48,22 | 48,35 | 45,85 | 45,96 | -4,94% | 418.436,00 |
| 12.03.2025 | 47,97 | 48,38 | 47,29 | 48,35 | 0,77% | 434.409,00 |
| 11.03.2025 | 48,76 | 49,04 | 47,11 | 47,98 | -2,56% | 569.552,00 |
| 10.03.2025 | 48,84 | 50,10 | 48,50 | 49,24 | -0,55% | 3.594.044,00 |
| 07.03.2025 | 49,98 | 50,07 | 48,77 | 49,51 | -1,53% | 398.041,00 |
| 06.03.2025 | 50,23 | 51,12 | 50,06 | 50,28 | -1,49% | 374.279,00 |
| 05.03.2025 | 51,22 | 51,48 | 50,65 | 51,04 | 0,26% | 374.481,00 |
| 04.03.2025 | 52,62 | 52,62 | 50,89 | 50,91 | -3,80% | 609.479,00 |
| 03.03.2025 | 54,33 | 54,60 | 52,47 | 52,92 | -2,05% | 448.985,00 |
| 28.02.2025 | 53,80 | 54,06 | 53,39 | 54,03 | 0,46% | 611.504,00 |
| 27.02.2025 | 54,45 | 54,78 | 53,78 | 53,78 | -1,65% | 418.350,00 |
| 26.02.2025 | 54,40 | 55,13 | 54,03 | 54,68 | 0,39% | 388.690,00 |
| 25.02.2025 | 54,21 | 54,64 | 53,80 | 54,47 | 0,65% | 511.336,00 |
| 24.02.2025 | 54,44 | 54,99 | 54,06 | 54,12 | -0,09% | 440.631,00 |
| 21.02.2025 | 55,06 | 55,39 | 54,07 | 54,17 | -1,67% | 541.067,00 |
| 20.02.2025 | 53,86 | 55,12 | 53,57 | 55,09 | 2,21% | 693.478,00 |
| 19.02.2025 | 51,22 | 54,12 | 51,06 | 53,90 | 3,69% | 1.088.327,00 |
| 18.02.2025 | 50,86 | 51,98 | 50,85 | 51,98 | 2,02% | 574.525,00 |
| 14.02.2025 | 51,03 | 51,12 | 50,66 | 50,95 | -0,22% | 445.180,00 |
| 13.02.2025 | 50,72 | 51,07 | 50,53 | 51,06 | 1,11% | 273.446,00 |
| 12.02.2025 | 50,29 | 50,59 | 50,19 | 50,50 | -0,55% | 382.565,00 |
| 11.02.2025 | 50,59 | 50,89 | 50,39 | 50,78 | 0,18% | 439.673,00 |
| 10.02.2025 | 51,22 | 51,41 | 50,62 | 50,69 | -0,96% | 464.658,00 |
| 07.02.2025 | 51,95 | 52,15 | 51,15 | 51,18 | -1,44% | 570.739,00 |
| 06.02.2025 | 52,56 | 53,29 | 51,86 | 51,93 | -1,07% | 487.261,00 |
| 05.02.2025 | 51,78 | 52,56 | 51,72 | 52,49 | 1,82% | 604.661,00 |
| 04.02.2025 | 51,79 | 52,00 | 51,32 | 51,55 | 0,90% | 350.241,00 |
| 03.02.2025 | 50,44 | 51,38 | 50,07 | 51,09 | -1,01% | 578.024,00 |
| 31.01.2025 | 52,19 | 52,46 | 51,55 | 51,61 | -1,53% | 466.454,00 |
| 30.01.2025 | 51,90 | 52,87 | 51,86 | 52,41 | 1,45% | 301.924,00 |
| 29.01.2025 | 51,62 | 52,20 | 51,50 | 51,66 | -0,27% | 357.304,00 |
| 28.01.2025 | 51,16 | 52,18 | 50,98 | 51,80 | 1,29% | 476.399,00 |
| 27.01.2025 | 51,00 | 51,25 | 50,78 | 51,14 | -0,04% | 303.947,00 |
| 24.01.2025 | 50,96 | 51,26 | 50,80 | 51,16 | 0,25% | 361.192,00 |
| 23.01.2025 | 50,29 | 51,18 | 50,22 | 51,03 | 0,31% | 315.950,00 |
| 22.01.2025 | 50,56 | 51,08 | 50,52 | 50,87 | -0,29% | 230.948,00 |
| 21.01.2025 | 50,25 | 51,15 | 50,22 | 51,02 | 2,55% | 447.653,00 |
| 17.01.2025 | 49,59 | 49,81 | 49,38 | 49,75 | 0,53% | 364.537,00 |
| 16.01.2025 | 49,37 | 49,67 | 49,25 | 49,49 | -0,16% | 382.795,00 |
| 15.01.2025 | 49,84 | 50,02 | 49,16 | 49,57 | 0,77% | 611.950,00 |
| 14.01.2025 | 48,18 | 49,41 | 48,02 | 49,19 | 2,54% | 1.280.915,00 |
| 13.01.2025 | 48,00 | 48,26 | 47,74 | 47,97 | -0,68% | 710.523,00 |
| 10.01.2025 | 48,14 | 48,70 | 47,52 | 48,30 | 2,81% | 1.027.160,00 |
| 08.01.2025 | 46,25 | 47,03 | 45,96 | 46,98 | 1,03% | 617.040,00 |
| 07.01.2025 | 47,15 | 47,36 | 46,26 | 46,50 | -1,27% | 304.440,00 |
| 06.01.2025 | 47,11 | 48,09 | 46,96 | 47,10 | 0,41% | 283.608,00 |
| 03.01.2025 | 46,59 | 46,93 | 46,30 | 46,91 | 0,36% | 284.841,00 |
| 02.01.2025 | 47,04 | 47,36 | 46,61 | 46,74 | -0,66% | 273.729,00 |
| 31.12.2024 | 46,14 | 47,08 | 46,14 | 47,05 | 1,66% | 543.813,00 |
| 30.12.2024 | 46,61 | 46,64 | 45,57 | 46,28 | -1,24% | 250.748,00 |
| 27.12.2024 | 47,07 | 47,29 | 46,51 | 46,86 | -0,76% | 343.386,00 |
| 26.12.2024 | 46,94 | 47,32 | 46,54 | 47,22 | 0,83% | 276.357,00 |
| 24.12.2024 | 46,86 | 46,97 | 46,55 | 46,83 | 0,17% | 355.843,00 |
| 23.12.2024 | 46,66 | 47,10 | 46,40 | 46,75 | -0,06% | 432.960,00 |
| 20.12.2024 | 46,53 | 47,33 | 46,45 | 46,78 | 0,02% | 712.813,00 |
| 19.12.2024 | 47,51 | 47,65 | 46,73 | 46,77 | -0,53% | 279.289,00 |
| 18.12.2024 | 48,23 | 48,47 | 46,99 | 47,02 | -3,01% | 428.894,00 |
| 17.12.2024 | 48,61 | 48,65 | 48,35 | 48,48 | -0,33% | 317.929,00 |
| 16.12.2024 | 48,56 | 49,39 | 48,55 | 48,64 | -0,37% | 318.730,00 |
| 13.12.2024 | 48,99 | 49,24 | 48,13 | 48,82 | -0,02% | 639.526,00 |
| 12.12.2024 | 48,96 | 49,46 | 48,79 | 48,83 | 0,02% | 444.175,00 |
| 11.12.2024 | 48,37 | 48,99 | 48,19 | 48,82 | 1,16% | 412.586,00 |
| 10.12.2024 | 47,77 | 48,41 | 47,72 | 48,26 | 0,88% | 436.728,00 |
| 09.12.2024 | 48,09 | 48,83 | 47,69 | 47,84 | -0,83% | 621.998,00 |
| 06.12.2024 | 49,20 | 49,20 | 48,20 | 48,24 | -1,79% | 397.964,00 |
| 05.12.2024 | 49,40 | 49,74 | 49,00 | 49,12 | -0,57% | 625.435,00 |
| 04.12.2024 | 50,02 | 50,32 | 49,23 | 49,40 | -1,38% | 682.183,00 |
| 03.12.2024 | 50,32 | 50,53 | 49,95 | 50,09 | -0,04% | 511.123,00 |
| 02.12.2024 | 49,68 | 50,60 | 49,68 | 50,11 | 0,99% | 455.945,00 |
| 29.11.2024 | 49,73 | 49,90 | 49,56 | 49,62 | 0,12% | 150.287,00 |
| 27.11.2024 | 49,57 | 49,88 | 49,34 | 49,56 | 0,02% | 283.871,00 |
| 26.11.2024 | 49,57 | 49,76 | 49,08 | 49,55 | -0,90% | 438.049,00 |
| 25.11.2024 | 50,20 | 50,43 | 49,58 | 50,00 | 0,34% | 589.548,00 |
| 22.11.2024 | 49,76 | 50,12 | 49,62 | 49,83 | 0,71% | 376.273,00 |
| 21.11.2024 | 48,83 | 49,54 | 48,68 | 49,48 | 0,96% | 227.389,00 |
| 20.11.2024 | 49,06 | 49,32 | 48,60 | 49,01 | 0,20% | 4.460.329,00 |
| 19.11.2024 | 48,27 | 48,92 | 48,11 | 48,91 | 0,58% | 608.201,00 |
| 18.11.2024 | 48,24 | 48,66 | 48,13 | 48,63 | 0,70% | 312.153,00 |
| 15.11.2024 | 48,08 | 48,41 | 47,92 | 48,29 | 0,33% | 438.590,00 |
| 14.11.2024 | 48,50 | 48,67 | 47,55 | 48,13 | -0,72% | 525.072,00 |
| 13.11.2024 | 48,87 | 49,64 | 48,32 | 48,48 | -0,76% | 623.945,00 |
| 12.11.2024 | 48,49 | 48,91 | 47,90 | 48,85 | 0,31% | 598.583,00 |
| 11.11.2024 | 49,57 | 49,79 | 48,62 | 48,70 | -1,16% | 958.984,00 |
| 08.11.2024 | 48,88 | 49,29 | 48,75 | 49,27 | 0,14% | 1.095.306,00 |
| 07.11.2024 | 50,03 | 50,03 | 48,88 | 49,20 | -0,55% | 642.342,00 |
| 06.11.2024 | 50,58 | 50,58 | 48,94 | 49,47 | -1,51% | 1.170.713,00 |
| 05.11.2024 | 48,87 | 50,37 | 48,87 | 50,23 | 2,26% | 630.061,00 |
| 04.11.2024 | 49,74 | 50,12 | 48,87 | 49,12 | -1,09% | 651.101,00 |
| 01.11.2024 | 49,19 | 49,92 | 49,05 | 49,66 | 1,55% | 531.424,00 |
| 31.10.2024 | 49,64 | 49,64 | 48,23 | 48,90 | 1,10% | 730.064,00 |
| 30.10.2024 | 48,40 | 48,91 | 48,29 | 48,37 | -0,43% | 442.420,00 |
| 29.10.2024 | 48,19 | 48,77 | 48,15 | 48,58 | 0,50% | 309.577,00 |
| 28.10.2024 | 48,22 | 48,96 | 48,15 | 48,34 | 0,56% | 388.175,00 |
| 25.10.2024 | 48,30 | 48,51 | 47,96 | 48,07 | 0,38% | 470.263,00 |
| 24.10.2024 | 46,90 | 47,97 | 46,90 | 47,89 | 2,00% | 523.691,00 |
| 23.10.2024 | 46,74 | 47,09 | 46,64 | 46,95 | 0,28% | 361.111,00 |
| 22.10.2024 | 47,03 | 47,41 | 46,82 | 46,82 | -0,85% | 334.813,00 |
| 21.10.2024 | 47,34 | 47,51 | 47,04 | 47,22 | -0,67% | 360.522,00 |
| 18.10.2024 | 47,66 | 47,67 | 47,36 | 47,54 | 0,27% | 434.620,00 |