6,295$
-1,02%
Echtzeit-Aktienkurs HanesBrands Inc.
Bid:
Ask:
Aktienkurse zur HanesBrands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 6,33 | 6,37 | 6,28 | 6,30 | -1,02% | 153.408,00 |
| 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% | 9.724.205,00 |
| 20.08.2025 | 6,41 | 6,45 | 6,23 | 6,24 | -3,55% | 19.611.466,00 |
| 19.08.2025 | 6,48 | 6,51 | 6,43 | 6,47 | 0,31% | 10.289.902,00 |
| 18.08.2025 | 6,43 | 6,53 | 6,41 | 6,45 | 0,31% | 12.645.058,00 |
| 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% | 34.932.221,00 |
| 13.08.2025 | 6,25 | 6,65 | 6,23 | 6,41 | 3,72% | 54.042.179,00 |
| 12.08.2025 | 6,50 | 6,75 | 5,81 | 6,18 | 27,95% | 69.248.819,00 |
| 11.08.2025 | 4,88 | 4,91 | 4,76 | 4,83 | -0,21% | 5.654.700,00 |
| 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% | 11.402.724,00 |
| 06.08.2025 | 4,20 | 4,25 | 4,16 | 4,17 | -0,95% | 6.460.792,00 |
| 05.08.2025 | 4,21 | 4,22 | 4,15 | 4,21 | 0,72% | 4.207.641,00 |
| 04.08.2025 | 4,10 | 4,20 | 4,07 | 4,18 | 2,70% | 6.363.726,00 |
| 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% | 5.860.188,00 |
| 30.07.2025 | 4,34 | 4,34 | 4,08 | 4,11 | -5,08% | 6.993.124,00 |
| 29.07.2025 | 4,54 | 4,55 | 4,30 | 4,33 | -3,78% | 4.063.760,00 |
| 28.07.2025 | 4,57 | 4,61 | 4,48 | 4,50 | -1,75% | 3.917.619,00 |
| 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% | 4.396.154,00 |
| 23.07.2025 | 4,69 | 4,76 | 4,68 | 4,73 | 1,72% | 4.421.542,00 |
| 22.07.2025 | 4,49 | 4,67 | 4,49 | 4,65 | 4,03% | 3.995.144,00 |
| 21.07.2025 | 4,54 | 4,63 | 4,45 | 4,47 | -0,89% | 3.754.973,00 |
| 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% | 4.559.609,00 |
| 16.07.2025 | 4,42 | 4,45 | 4,30 | 4,42 | 0,68% | 4.614.341,00 |
| 15.07.2025 | 4,53 | 4,59 | 4,38 | 4,39 | -3,09% | 4.035.319,00 |
| 14.07.2025 | 4,61 | 4,63 | 4,51 | 4,53 | -1,95% | 4.428.893,00 |
| 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% | 4.063.891,00 |
| 09.07.2025 | 4,69 | 4,74 | 4,57 | 4,64 | -0,43% | 3.660.687,00 |
| 08.07.2025 | 4,62 | 4,75 | 4,58 | 4,66 | 1,08% | 4.497.736,00 |
| 07.07.2025 | 4,70 | 4,74 | 4,61 | 4,61 | -2,74% | 6.316.539,00 |
| 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% | 5.773.308,00 |
| 01.07.2025 | 4,57 | 4,86 | 4,54 | 4,66 | 1,75% | 5.543.093,00 |
| 30.06.2025 | 4,63 | 4,63 | 4,50 | 4,58 | -0,65% | 4.399.618,00 |
| 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% | 2.984.989,00 |
| 24.06.2025 | 4,47 | 4,56 | 4,43 | 4,53 | 1,34% | 4.431.496,00 |
| 23.06.2025 | 4,39 | 4,48 | 4,26 | 4,47 | 0,90% | 5.171.240,00 |
| 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% | 3.999.306,00 |
| 16.06.2025 | 4,62 | 4,71 | 4,61 | 4,69 | 2,63% | 3.790.004,00 |
| 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% | 2.647.623,00 |
| 11.06.2025 | 5,04 | 5,04 | 4,85 | 4,87 | -2,21% | 3.484.942,00 |
| 10.06.2025 | 5,02 | 5,10 | 4,97 | 4,98 | 0,20% | 3.389.396,00 |
| 09.06.2025 | 5,05 | 5,09 | 4,96 | 4,97 | -0,60% | 2.407.993,00 |
| 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% | 4.544.938,00 |
| 04.06.2025 | 4,92 | 4,94 | 4,84 | 4,91 | 0,00% | 3.433.089,00 |
| 03.06.2025 | 4,84 | 4,94 | 4,78 | 4,91 | 1,87% | 3.174.447,00 |
| 02.06.2025 | 4,93 | 4,95 | 4,80 | 4,82 | -2,63% | 4.187.803,00 |
| 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% | 5.359.711,00 |
| 28.05.2025 | 5,13 | 5,16 | 5,00 | 5,02 | -2,14% | 4.646.466,00 |
| 27.05.2025 | 4,95 | 5,15 | 4,95 | 5,13 | 4,91% | 5.464.262,00 |
| 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% | 5.185.229,00 |
| 21.05.2025 | 5,26 | 5,26 | 5,04 | 5,06 | -5,42% | 5.021.616,00 |
| 20.05.2025 | 5,34 | 5,40 | 5,29 | 5,35 | 0,19% | 4.152.324,00 |
| 19.05.2025 | 5,25 | 5,35 | 5,19 | 5,34 | 0,00% | 4.126.525,00 |
| 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% | 5.756.276,00 |
| 14.05.2025 | 5,35 | 5,36 | 5,20 | 5,21 | -3,16% | 7.387.262,00 |
| 13.05.2025 | 5,41 | 5,44 | 5,33 | 5,38 | 1,13% | 5.359.013,00 |
| 12.05.2025 | 5,37 | 5,61 | 5,21 | 5,32 | 4,72% | 6.779.292,00 |
| 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% | 14.927.178,00 |
| 07.05.2025 | 4,81 | 4,93 | 4,80 | 4,89 | 2,52% | 6.811.563,00 |
| 06.05.2025 | 4,69 | 4,77 | 4,65 | 4,77 | -0,63% | 5.806.890,00 |
| 05.05.2025 | 4,75 | 4,91 | 4,67 | 4,80 | 0,84% | 4.898.385,00 |
| 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% | 8.613.426,00 |
| 30.04.2025 | 4,68 | 4,69 | 4,57 | 4,59 | -4,18% | 9.253.676,00 |
| 29.04.2025 | 4,87 | 4,89 | 4,77 | 4,79 | -1,24% | 3.776.143,00 |
| 28.04.2025 | 4,80 | 4,89 | 4,74 | 4,85 | 0,41% | 3.867.933,00 |
| 25.04.2025 | 4,79 | 4,84 | 4,77 | 4,83 | 0,21% | 3.126.995,00 |
| 24.04.2025 | 4,72 | 4,85 | 4,70 | 4,82 | 2,99% | 4.569.099,00 |
| 23.04.2025 | 4,77 | 4,88 | 4,61 | 4,68 | 4,46% | 7.175.846,00 |
| 22.04.2025 | 4,40 | 4,54 | 4,34 | 4,48 | 3,23% | 6.000.012,00 |
| 21.04.2025 | 4,36 | 4,40 | 4,29 | 4,34 | -1,36% | 5.228.387,00 |
| 17.04.2025 | 4,32 | 4,44 | 4,30 | 4,40 | 1,85% | 4.341.564,00 |
| 16.04.2025 | 4,44 | 4,49 | 4,27 | 4,32 | -2,70% | 5.491.196,00 |
| 15.04.2025 | 4,42 | 4,53 | 4,41 | 4,44 | 0,45% | 6.358.317,00 |
| 14.04.2025 | 4,48 | 4,59 | 4,38 | 4,42 | 0,45% | 6.398.213,00 |
| 11.04.2025 | 4,44 | 4,48 | 4,28 | 4,40 | -1,35% | 5.247.387,00 |
| 10.04.2025 | 4,56 | 4,68 | 4,21 | 4,46 | -8,23% | 10.067.213,00 |
| 09.04.2025 | 4,24 | 4,97 | 4,02 | 4,86 | 11,72% | 18.782.862,00 |
| 08.04.2025 | 4,72 | 4,74 | 4,05 | 4,35 | -3,55% | 16.010.212,00 |
| 07.04.2025 | 4,50 | 4,93 | 4,38 | 4,51 | -3,63% | 13.379.480,00 |
| 04.04.2025 | 4,70 | 4,82 | 4,40 | 4,68 | -4,88% | 15.263.932,00 |
| 03.04.2025 | 5,32 | 5,70 | 4,85 | 4,92 | -17,31% | 10.626.504,00 |
| 02.04.2025 | 5,67 | 6,07 | 5,66 | 5,95 | 3,84% | 7.006.883,00 |