5,770$
-1,37%
Echtzeit-Aktienkurs Hanesbrands
Bid:
Ask:
Aktienkurse zur Hanesbrands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 5,85 | 5,98 | 5,76 | 5,77 | -1,37% | 7.152.034,00 |
| 10.03.2025 | 5,81 | 5,96 | 5,80 | 5,85 | -1,35% | 5.461.170,00 |
| 07.03.2025 | 5,78 | 5,94 | 5,69 | 5,93 | 1,54% | 7.259.528,00 |
| 06.03.2025 | 5,89 | 6,00 | 5,75 | 5,84 | -2,34% | 7.177.379,00 |
| 05.03.2025 | 5,94 | 6,04 | 5,83 | 5,98 | 1,87% | 7.596.218,00 |
| 04.03.2025 | 5,88 | 6,00 | 5,76 | 5,87 | -1,68% | 7.882.825,00 |
| 03.03.2025 | 6,09 | 6,16 | 5,92 | 5,97 | -1,00% | 7.392.618,00 |
| 28.02.2025 | 6,15 | 6,27 | 5,98 | 6,03 | -2,27% | 7.584.676,00 |
| 27.02.2025 | 6,40 | 6,47 | 6,12 | 6,17 | -4,19% | 6.934.521,00 |
| 26.02.2025 | 6,48 | 6,70 | 6,42 | 6,44 | 0,00% | 7.887.984,00 |
| 25.02.2025 | 6,09 | 6,49 | 6,06 | 6,44 | 5,40% | 8.996.331,00 |
| 24.02.2025 | 6,14 | 6,29 | 6,09 | 6,11 | -0,49% | 7.329.975,00 |
| 21.02.2025 | 6,22 | 6,33 | 6,14 | 6,14 | -0,32% | 6.819.855,00 |
| 20.02.2025 | 6,16 | 6,32 | 6,12 | 6,16 | -0,65% | 8.157.895,00 |
| 19.02.2025 | 6,30 | 6,37 | 6,15 | 6,20 | 1,47% | 8.346.067,00 |
| 18.02.2025 | 5,77 | 6,15 | 5,76 | 6,11 | 3,91% | 12.190.447,00 |
| 14.02.2025 | 6,25 | 6,26 | 5,86 | 5,88 | -5,92% | 12.690.506,00 |
| 13.02.2025 | 6,14 | 6,49 | 5,71 | 6,25 | -18,51% | 38.881.916,00 |
| 12.02.2025 | 7,40 | 7,70 | 7,35 | 7,67 | 1,86% | 10.190.162,00 |
| 11.02.2025 | 7,46 | 7,58 | 7,37 | 7,53 | 0,13% | 4.847.258,00 |
| 10.02.2025 | 7,55 | 7,62 | 7,38 | 7,52 | -0,27% | 7.885.907,00 |
| 07.02.2025 | 7,88 | 7,93 | 7,52 | 7,54 | -5,51% | 4.598.212,00 |
| 06.02.2025 | 8,43 | 8,49 | 7,95 | 7,98 | -0,75% | 6.500.233,00 |
| 05.02.2025 | 8,06 | 8,15 | 7,96 | 8,04 | 0,37% | 3.083.991,00 |
| 04.02.2025 | 7,96 | 8,11 | 7,95 | 8,01 | 1,39% | 4.896.723,00 |
| 03.02.2025 | 7,80 | 8,03 | 7,62 | 7,90 | -2,71% | 4.630.094,00 |
| 31.01.2025 | 8,42 | 8,45 | 8,11 | 8,12 | -4,25% | 4.879.197,00 |
| 30.01.2025 | 8,18 | 8,55 | 8,14 | 8,48 | 5,08% | 5.504.656,00 |
| 29.01.2025 | 8,35 | 8,43 | 8,05 | 8,07 | -3,00% | 5.061.745,00 |
| 28.01.2025 | 8,32 | 8,44 | 8,28 | 8,32 | -0,72% | 3.474.029,00 |
| 27.01.2025 | 8,31 | 8,43 | 8,27 | 8,38 | 0,36% | 3.089.253,00 |
| 24.01.2025 | 8,55 | 8,59 | 8,28 | 8,35 | -2,91% | 3.163.673,00 |
| 23.01.2025 | 8,40 | 8,66 | 8,27 | 8,60 | 2,26% | 5.819.662,00 |
| 22.01.2025 | 8,30 | 8,47 | 8,30 | 8,41 | 0,96% | 3.571.962,00 |
| 21.01.2025 | 8,37 | 8,54 | 8,29 | 8,33 | 0,48% | 5.474.577,00 |
| 17.01.2025 | 8,41 | 8,48 | 8,28 | 8,29 | -0,24% | 4.433.618,00 |
| 16.01.2025 | 8,53 | 8,53 | 8,24 | 8,31 | -2,69% | 5.232.299,00 |
| 15.01.2025 | 8,62 | 8,84 | 8,50 | 8,54 | 0,59% | 3.014.081,00 |
| 14.01.2025 | 8,30 | 8,59 | 8,25 | 8,49 | 3,54% | 4.648.300,00 |
| 13.01.2025 | 8,14 | 8,22 | 7,97 | 8,20 | -1,09% | 4.675.191,00 |
| 10.01.2025 | 8,17 | 8,42 | 8,13 | 8,29 | -0,24% | 4.446.562,00 |
| 08.01.2025 | 8,26 | 8,33 | 7,94 | 8,31 | -0,48% | 4.088.934,00 |
| 07.01.2025 | 8,35 | 8,43 | 8,11 | 8,35 | 0,72% | 6.340.397,00 |
| 06.01.2025 | 8,25 | 8,39 | 8,22 | 8,29 | 0,61% | 4.081.153,00 |
| 03.01.2025 | 8,09 | 8,25 | 8,01 | 8,24 | 2,62% | 4.946.164,00 |
| 02.01.2025 | 8,17 | 8,28 | 8,03 | 8,03 | -1,35% | 3.402.857,00 |
| 31.12.2024 | 8,15 | 8,33 | 8,12 | 8,14 | 0,25% | 3.592.844,00 |
| 30.12.2024 | 8,12 | 8,18 | 7,86 | 8,12 | -1,34% | 4.662.886,00 |
| 27.12.2024 | 8,31 | 8,35 | 8,17 | 8,23 | -1,91% | 2.694.747,00 |
| 26.12.2024 | 8,29 | 8,41 | 8,22 | 8,39 | 0,48% | 3.475.687,00 |
| 24.12.2024 | 8,20 | 8,41 | 8,18 | 8,35 | 1,58% | 1.953.079,00 |
| 23.12.2024 | 8,20 | 8,38 | 8,12 | 8,22 | -0,12% | 4.051.860,00 |
| 20.12.2024 | 7,97 | 8,36 | 7,89 | 8,23 | 1,60% | 21.476.579,00 |
| 19.12.2024 | 8,34 | 8,44 | 8,05 | 8,10 | -1,22% | 5.265.260,00 |
| 18.12.2024 | 8,55 | 8,68 | 8,11 | 8,20 | -3,53% | 6.144.163,00 |
| 17.12.2024 | 8,48 | 8,57 | 8,36 | 8,50 | -0,47% | 4.703.320,00 |
| 16.12.2024 | 8,67 | 8,71 | 8,26 | 8,54 | -1,95% | 7.024.736,00 |
| 13.12.2024 | 8,72 | 8,79 | 8,58 | 8,71 | -0,23% | 3.143.253,00 |
| 12.12.2024 | 8,63 | 8,81 | 8,54 | 8,73 | 0,81% | 5.457.714,00 |
| 11.12.2024 | 8,51 | 8,75 | 8,38 | 8,66 | 2,97% | 4.921.932,00 |
| 10.12.2024 | 8,34 | 8,53 | 8,20 | 8,41 | 0,48% | 3.356.175,00 |
| 09.12.2024 | 8,54 | 8,67 | 8,35 | 8,37 | -0,95% | 5.113.571,00 |
| 06.12.2024 | 8,75 | 8,79 | 8,35 | 8,45 | -1,86% | 5.535.907,00 |
| 05.12.2024 | 8,51 | 8,69 | 8,48 | 8,61 | 0,35% | 4.684.255,00 |
| 04.12.2024 | 8,54 | 8,68 | 8,51 | 8,58 | -1,04% | 4.749.843,00 |
| 03.12.2024 | 8,90 | 8,98 | 8,64 | 8,67 | -2,69% | 7.233.409,00 |
| 02.12.2024 | 8,77 | 8,98 | 8,70 | 8,91 | 2,41% | 4.864.242,00 |
| 29.11.2024 | 8,77 | 8,85 | 8,66 | 8,70 | -0,46% | 3.040.889,00 |
| 27.11.2024 | 8,87 | 8,97 | 8,68 | 8,74 | -1,13% | 3.554.350,00 |
| 26.11.2024 | 8,85 | 9,10 | 8,64 | 8,84 | 4,62% | 8.765.040,00 |
| 25.11.2024 | 8,67 | 8,90 | 8,45 | 8,45 | -1,05% | 11.162.929,00 |
| 22.11.2024 | 8,26 | 8,69 | 8,26 | 8,54 | 4,27% | 5.227.073,00 |
| 21.11.2024 | 8,40 | 8,48 | 8,12 | 8,19 | -3,19% | 6.341.768,00 |
| 20.11.2024 | 8,26 | 8,60 | 8,22 | 8,46 | 2,30% | 5.815.639,00 |
| 19.11.2024 | 8,17 | 8,36 | 8,07 | 8,27 | 0,12% | 4.708.170,00 |
| 18.11.2024 | 8,26 | 8,33 | 8,01 | 8,26 | 0,49% | 4.988.493,00 |
| 15.11.2024 | 7,97 | 8,24 | 7,89 | 8,22 | 4,18% | 8.155.378,00 |
| 14.11.2024 | 7,95 | 8,13 | 7,87 | 7,89 | -0,13% | 5.688.010,00 |
| 13.11.2024 | 8,00 | 8,18 | 7,86 | 7,90 | -1,00% | 5.410.000,00 |
| 12.11.2024 | 7,84 | 8,03 | 7,82 | 7,98 | 1,01% | 6.620.063,00 |
| 11.11.2024 | 8,23 | 8,28 | 7,82 | 7,90 | -1,25% | 6.465.229,00 |
| 08.11.2024 | 8,40 | 8,46 | 7,85 | 8,00 | -4,53% | 9.634.759,00 |
| 07.11.2024 | 7,60 | 8,70 | 7,58 | 8,38 | 18,03% | 20.571.665,00 |
| 06.11.2024 | 7,51 | 7,58 | 6,98 | 7,10 | -1,53% | 7.717.945,00 |
| 05.11.2024 | 7,06 | 7,27 | 7,05 | 7,21 | 1,26% | 6.054.741,00 |
| 04.11.2024 | 7,03 | 7,27 | 7,03 | 7,12 | 0,42% | 4.939.394,00 |
| 01.11.2024 | 7,02 | 7,28 | 7,02 | 7,09 | 2,01% | 5.891.828,00 |
| 31.10.2024 | 7,23 | 7,30 | 6,93 | 6,95 | -2,93% | 5.669.945,00 |
| 30.10.2024 | 7,25 | 7,40 | 7,15 | 7,16 | -1,38% | 3.570.011,00 |
| 29.10.2024 | 7,08 | 7,37 | 7,08 | 7,26 | -0,14% | 3.903.993,00 |
| 28.10.2024 | 7,02 | 7,37 | 7,01 | 7,27 | 4,60% | 5.457.088,00 |
| 25.10.2024 | 7,10 | 7,13 | 6,90 | 6,95 | 0,14% | 4.758.173,00 |
| 24.10.2024 | 6,88 | 6,99 | 6,81 | 6,94 | 1,46% | 5.286.520,00 |
| 23.10.2024 | 7,02 | 7,07 | 6,83 | 6,84 | -3,39% | 5.692.224,00 |
| 22.10.2024 | 7,14 | 7,25 | 7,07 | 7,08 | -1,39% | 3.338.038,00 |
| 21.10.2024 | 7,43 | 7,47 | 7,12 | 7,18 | -4,14% | 5.642.096,00 |
| 18.10.2024 | 7,49 | 7,57 | 7,43 | 7,49 | 0,27% | 4.881.180,00 |
| 17.10.2024 | 7,33 | 7,52 | 7,26 | 7,47 | 1,49% | 4.385.126,00 |
| 16.10.2024 | 7,41 | 7,42 | 7,27 | 7,36 | -0,14% | 3.526.245,00 |
| 15.10.2024 | 7,27 | 7,50 | 7,24 | 7,37 | 1,24% | 3.260.467,00 |