33,100$
-1,28%
Echtzeit-Aktienkurs Gildan Activewear Inc.
Bid:
Ask:
Aktienkurse zur Gildan Activewear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 33,82 | 34,40 | 33,10 | 33,10 | -1,28% | 434.778,00 |
| 02.05.2024 | 35,69 | 36,32 | 32,23 | 33,53 | -3,06% | 1.631.703,00 |
| 01.05.2024 | 34,64 | 35,16 | 34,37 | 34,59 | -0,20% | 717.339,00 |
| 30.04.2024 | 35,15 | 35,15 | 34,57 | 34,66 | -2,17% | 456.779,00 |
| 29.04.2024 | 35,46 | 35,57 | 35,17 | 35,43 | 0,37% | 331.930,00 |
| 26.04.2024 | 35,10 | 35,58 | 35,10 | 35,30 | 0,66% | 199.185,00 |
| 25.04.2024 | 35,22 | 35,28 | 34,84 | 35,07 | -1,60% | 517.182,00 |
| 24.04.2024 | 35,69 | 36,13 | 35,47 | 35,64 | -0,22% | 240.228,00 |
| 23.04.2024 | 35,02 | 35,91 | 34,88 | 35,72 | 2,38% | 625.266,00 |
| 22.04.2024 | 35,20 | 35,36 | 34,63 | 34,89 | -0,88% | 447.810,00 |
| 19.04.2024 | 35,11 | 35,56 | 35,09 | 35,20 | 0,23% | 786.554,00 |
| 18.04.2024 | 35,48 | 35,59 | 34,76 | 35,12 | -0,26% | 645.469,00 |
| 17.04.2024 | 36,34 | 36,34 | 35,08 | 35,21 | -2,11% | 523.084,00 |
| 16.04.2024 | 35,30 | 36,25 | 35,06 | 35,97 | 1,81% | 1.502.230,00 |
| 15.04.2024 | 35,86 | 36,04 | 35,09 | 35,33 | -0,73% | 590.203,00 |
| 12.04.2024 | 35,94 | 36,12 | 35,26 | 35,59 | -1,74% | 802.657,00 |
| 11.04.2024 | 36,77 | 36,87 | 36,03 | 36,22 | -1,28% | 730.178,00 |
| 10.04.2024 | 36,35 | 36,92 | 36,22 | 36,69 | -0,84% | 426.113,00 |
| 09.04.2024 | 36,84 | 37,55 | 36,62 | 37,00 | 1,51% | 1.956.876,00 |
| 08.04.2024 | 36,27 | 36,83 | 35,94 | 36,45 | 0,75% | 678.215,00 |
| 05.04.2024 | 36,02 | 36,56 | 36,00 | 36,18 | 0,42% | 419.476,00 |
| 04.04.2024 | 37,20 | 37,49 | 36,02 | 36,03 | -2,07% | 815.218,00 |
| 03.04.2024 | 36,62 | 37,60 | 36,36 | 36,79 | 0,63% | 1.258.110,00 |
| 02.04.2024 | 37,00 | 37,12 | 36,41 | 36,56 | -1,46% | 503.563,00 |
| 01.04.2024 | 37,15 | 37,43 | 36,86 | 37,10 | -0,08% | 400.270,00 |
| 28.03.2024 | 36,61 | 37,27 | 36,61 | 37,13 | 1,42% | 450.545,00 |
| 27.03.2024 | 36,84 | 36,91 | 36,40 | 36,61 | -0,14% | 396.780,00 |
| 26.03.2024 | 37,30 | 37,33 | 36,64 | 36,66 | -1,95% | 895.529,00 |
| 25.03.2024 | 37,43 | 38,00 | 37,36 | 37,39 | -0,11% | 460.926,00 |
| 22.03.2024 | 37,55 | 37,59 | 36,61 | 37,43 | -0,35% | 874.836,00 |
| 21.03.2024 | 37,82 | 38,11 | 37,47 | 37,56 | -0,77% | 1.591.758,00 |
| 20.03.2024 | 38,34 | 38,87 | 37,50 | 37,85 | 1,69% | 3.777.017,00 |
| 19.03.2024 | 33,71 | 37,54 | 33,60 | 37,22 | 10,12% | 3.141.645,00 |
| 18.03.2024 | 34,18 | 34,23 | 33,46 | 33,80 | -1,08% | 331.602,00 |
| 15.03.2024 | 34,40 | 34,74 | 34,14 | 34,17 | -0,84% | 441.803,00 |
| 14.03.2024 | 35,01 | 35,28 | 34,21 | 34,46 | -1,88% | 344.103,00 |
| 13.03.2024 | 33,90 | 35,16 | 33,87 | 35,12 | 3,60% | 661.527,00 |
| 12.03.2024 | 33,63 | 34,00 | 33,47 | 33,90 | 0,06% | 390.390,00 |
| 11.03.2024 | 33,94 | 34,03 | 33,41 | 33,88 | -0,56% | 3.908.961,00 |
| 08.03.2024 | 34,41 | 34,59 | 33,93 | 34,07 | -0,96% | 309.083,00 |
| 07.03.2024 | 34,48 | 34,81 | 34,38 | 34,40 | 0,20% | 328.421,00 |
| 06.03.2024 | 34,21 | 34,58 | 34,11 | 34,33 | 0,53% | 388.514,00 |
| 05.03.2024 | 34,39 | 34,75 | 34,13 | 34,15 | -1,04% | 588.467,00 |
| 04.03.2024 | 34,46 | 34,97 | 34,41 | 34,51 | -0,29% | 387.432,00 |
| 01.03.2024 | 35,00 | 35,22 | 34,50 | 34,61 | -0,63% | 721.912,00 |
| 29.02.2024 | 35,14 | 35,14 | 34,32 | 34,83 | -0,23% | 1.090.996,00 |
| 28.02.2024 | 34,40 | 35,02 | 34,05 | 34,91 | 0,55% | 413.332,00 |
| 27.02.2024 | 34,99 | 35,12 | 34,48 | 34,72 | -0,57% | 551.584,00 |
| 26.02.2024 | 35,42 | 35,48 | 34,87 | 34,92 | -1,52% | 681.508,00 |
| 23.02.2024 | 35,50 | 35,80 | 35,18 | 35,46 | -0,17% | 531.226,00 |
| 22.02.2024 | 35,36 | 35,64 | 34,75 | 35,52 | 1,02% | 532.945,00 |
| 21.02.2024 | 35,18 | 36,61 | 34,83 | 35,16 | 3,81% | 1.198.620,00 |
| 20.02.2024 | 34,28 | 34,37 | 33,78 | 33,87 | -1,94% | 735.601,00 |
| 16.02.2024 | 34,61 | 34,81 | 34,41 | 34,54 | -0,52% | 339.801,00 |
| 15.02.2024 | 34,72 | 34,93 | 34,17 | 34,72 | 1,08% | 520.990,00 |
| 14.02.2024 | 33,91 | 34,38 | 33,86 | 34,35 | 2,14% | 349.882,00 |
| 13.02.2024 | 33,90 | 34,02 | 33,34 | 33,63 | -2,92% | 524.451,00 |
| 12.02.2024 | 34,24 | 34,77 | 34,15 | 34,64 | 1,20% | 735.936,00 |
| 09.02.2024 | 33,96 | 34,32 | 33,77 | 34,23 | 0,88% | 346.584,00 |
| 08.02.2024 | 34,00 | 34,22 | 33,62 | 33,93 | 0,21% | 378.652,00 |
| 07.02.2024 | 33,55 | 33,93 | 33,51 | 33,86 | 0,74% | 644.150,00 |
| 06.02.2024 | 33,21 | 33,97 | 33,21 | 33,61 | 1,23% | 751.823,00 |
| 05.02.2024 | 33,45 | 33,61 | 32,75 | 33,20 | -1,45% | 446.199,00 |
| 02.02.2024 | 33,72 | 33,77 | 33,36 | 33,69 | -0,56% | 327.277,00 |
| 01.02.2024 | 33,31 | 34,23 | 33,31 | 33,88 | 2,64% | 566.436,00 |
| 31.01.2024 | 33,82 | 34,14 | 32,83 | 33,01 | -2,63% | 753.440,00 |
| 30.01.2024 | 33,32 | 33,91 | 33,19 | 33,90 | 1,22% | 610.254,00 |
| 29.01.2024 | 33,43 | 33,78 | 33,27 | 33,49 | 0,39% | 1.230.294,00 |
| 26.01.2024 | 32,82 | 33,58 | 32,73 | 33,36 | 2,33% | 697.132,00 |
| 25.01.2024 | 32,47 | 32,63 | 32,14 | 32,60 | 1,40% | 823.020,00 |
| 24.01.2024 | 32,50 | 32,62 | 32,14 | 32,15 | -0,25% | 1.241.439,00 |
| 23.01.2024 | 32,42 | 32,55 | 32,00 | 32,23 | -0,52% | 545.763,00 |
| 22.01.2024 | 32,23 | 32,54 | 32,13 | 32,40 | 0,93% | 651.697,00 |
| 19.01.2024 | 32,06 | 32,17 | 31,22 | 32,10 | -0,03% | 617.456,00 |
| 18.01.2024 | 31,72 | 32,17 | 31,72 | 32,11 | 1,58% | 517.273,00 |
| 17.01.2024 | 30,90 | 31,63 | 30,84 | 31,61 | 0,93% | 716.388,00 |
| 16.01.2024 | 31,08 | 31,33 | 30,68 | 31,32 | -0,41% | 1.229.453,00 |
| 12.01.2024 | 31,61 | 31,73 | 31,10 | 31,45 | -0,32% | 1.180.195,00 |
| 11.01.2024 | 31,73 | 31,79 | 30,94 | 31,55 | 0,29% | 912.374,00 |
| 10.01.2024 | 31,51 | 31,73 | 31,32 | 31,46 | 0,06% | 599.537,00 |
| 09.01.2024 | 31,36 | 31,55 | 30,94 | 31,44 | -0,19% | 836.163,00 |
| 08.01.2024 | 31,87 | 31,94 | 31,44 | 31,50 | -0,97% | 931.191,00 |
| 05.01.2024 | 31,67 | 32,30 | 31,52 | 31,81 | -1,03% | 1.395.453,00 |
| 04.01.2024 | 32,40 | 32,53 | 32,00 | 32,14 | -0,83% | 1.106.800,00 |
| 03.01.2024 | 32,11 | 32,51 | 31,94 | 32,41 | 0,00% | 835.318,00 |
| 02.01.2024 | 32,71 | 32,98 | 32,36 | 32,41 | -1,97% | 911.272,00 |
| 29.12.2023 | 33,12 | 33,41 | 33,00 | 33,06 | -0,30% | 990.178,00 |
| 28.12.2023 | 32,81 | 33,22 | 32,80 | 33,16 | 0,76% | 796.837,00 |
| 27.12.2023 | 33,00 | 33,16 | 32,84 | 32,91 | -0,21% | 796.042,00 |
| 26.12.2023 | 32,79 | 33,27 | 32,64 | 32,98 | 0,83% | 1.404.746,00 |
| 22.12.2023 | 33,17 | 33,19 | 32,51 | 32,71 | -1,45% | 1.746.756,00 |
| 21.12.2023 | 33,54 | 33,56 | 32,96 | 33,19 | 0,12% | 927.379,00 |
| 20.12.2023 | 34,48 | 34,56 | 33,14 | 33,15 | -3,91% | 1.064.221,00 |
| 19.12.2023 | 33,69 | 35,12 | 33,69 | 34,50 | 2,13% | 1.223.352,00 |
| 18.12.2023 | 34,20 | 34,80 | 33,64 | 33,78 | -2,03% | 1.522.034,00 |
| 15.12.2023 | 33,01 | 34,52 | 32,74 | 34,48 | 4,26% | 2.307.050,00 |
| 14.12.2023 | 34,11 | 34,19 | 33,05 | 33,07 | -1,67% | 2.976.112,00 |
| 13.12.2023 | 33,71 | 33,94 | 33,06 | 33,63 | -0,91% | 2.119.435,00 |
| 12.12.2023 | 33,00 | 34,09 | 33,00 | 33,94 | 4,17% | 2.327.905,00 |
| 11.12.2023 | 35,64 | 35,73 | 31,48 | 32,58 | -10,79% | 5.556.474,00 |