4,430$
-5,14%
Echtzeit-Aktienkurs Hanesbrands
Bid:
Ask:
Aktienkurse zur Hanesbrands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,76 | 4,82 | 4,43 | 4,44 | -4,93% | 5.713.339,00 |
| 02.05.2024 | 4,64 | 4,72 | 4,54 | 4,67 | 2,64% | 5.072.325,00 |
| 01.05.2024 | 4,57 | 4,69 | 4,49 | 4,55 | -0,22% | 6.054.301,00 |
| 30.04.2024 | 4,47 | 4,64 | 4,46 | 4,56 | 0,88% | 6.106.711,00 |
| 29.04.2024 | 4,53 | 4,55 | 4,40 | 4,52 | 0,89% | 6.334.596,00 |
| 26.04.2024 | 4,46 | 4,60 | 4,46 | 4,48 | 0,22% | 5.243.445,00 |
| 25.04.2024 | 4,78 | 4,82 | 4,45 | 4,47 | -8,02% | 6.528.984,00 |
| 24.04.2024 | 4,83 | 4,91 | 4,78 | 4,86 | -0,82% | 5.896.466,00 |
| 23.04.2024 | 4,53 | 4,91 | 4,53 | 4,90 | 7,69% | 9.930.176,00 |
| 22.04.2024 | 4,65 | 4,69 | 4,48 | 4,55 | -2,15% | 9.743.764,00 |
| 19.04.2024 | 4,67 | 4,75 | 4,60 | 4,65 | -1,69% | 7.020.756,00 |
| 18.04.2024 | 4,76 | 4,81 | 4,67 | 4,73 | 0,42% | 6.659.348,00 |
| 17.04.2024 | 4,75 | 4,75 | 4,61 | 4,71 | 0,64% | 7.719.414,00 |
| 16.04.2024 | 4,64 | 4,80 | 4,59 | 4,68 | -0,21% | 12.484.458,00 |
| 15.04.2024 | 4,90 | 4,97 | 4,64 | 4,69 | -3,30% | 8.148.159,00 |
| 12.04.2024 | 4,99 | 5,03 | 4,80 | 4,85 | -4,15% | 5.752.968,00 |
| 11.04.2024 | 5,05 | 5,12 | 4,96 | 5,06 | 0,80% | 5.161.333,00 |
| 10.04.2024 | 4,95 | 5,14 | 4,91 | 5,02 | -2,71% | 5.580.387,00 |
| 09.04.2024 | 5,14 | 5,25 | 5,10 | 5,16 | 0,78% | 5.933.840,00 |
| 08.04.2024 | 5,17 | 5,39 | 5,12 | 5,12 | -0,19% | 8.537.784,00 |
| 05.04.2024 | 4,93 | 5,16 | 4,93 | 5,13 | 3,22% | 6.234.398,00 |
| 04.04.2024 | 5,26 | 5,35 | 4,96 | 4,97 | -3,87% | 14.510.995,00 |
| 03.04.2024 | 5,09 | 5,17 | 5,02 | 5,17 | 0,98% | 6.053.938,00 |
| 02.04.2024 | 5,56 | 5,65 | 5,02 | 5,12 | -10,80% | 17.640.174,00 |
| 01.04.2024 | 5,81 | 5,86 | 5,71 | 5,74 | -1,03% | 6.473.659,00 |
| 28.03.2024 | 5,65 | 5,86 | 5,65 | 5,80 | 3,57% | 5.944.630,00 |
| 27.03.2024 | 5,44 | 5,60 | 5,41 | 5,60 | 4,48% | 5.556.734,00 |
| 26.03.2024 | 5,42 | 5,46 | 5,32 | 5,36 | 0,00% | 5.489.378,00 |
| 25.03.2024 | 5,19 | 5,39 | 5,18 | 5,36 | 4,69% | 4.872.531,00 |
| 22.03.2024 | 5,23 | 5,27 | 5,09 | 5,12 | -3,03% | 6.719.174,00 |
| 21.03.2024 | 5,47 | 5,48 | 5,26 | 5,28 | -2,94% | 8.451.224,00 |
| 20.03.2024 | 5,35 | 5,48 | 5,29 | 5,44 | 1,12% | 8.592.951,00 |
| 19.03.2024 | 5,57 | 5,66 | 5,35 | 5,38 | -4,44% | 10.494.320,00 |
| 18.03.2024 | 5,61 | 5,71 | 5,47 | 5,63 | -0,88% | 8.655.668,00 |
| 15.03.2024 | 5,27 | 5,79 | 5,27 | 5,68 | 6,77% | 78.773.783,00 |
| 14.03.2024 | 5,30 | 5,33 | 5,13 | 5,32 | -0,37% | 8.386.097,00 |
| 13.03.2024 | 5,26 | 5,36 | 5,21 | 5,34 | 1,33% | 6.566.475,00 |
| 12.03.2024 | 5,29 | 5,30 | 5,16 | 5,27 | -1,68% | 8.153.257,00 |
| 11.03.2024 | 5,56 | 5,58 | 5,35 | 5,36 | -4,11% | 5.890.428,00 |
| 08.03.2024 | 5,66 | 5,71 | 5,51 | 5,59 | 0,36% | 7.338.331,00 |
| 07.03.2024 | 5,48 | 5,67 | 5,47 | 5,57 | 1,83% | 10.730.172,00 |
| 06.03.2024 | 5,48 | 5,54 | 5,38 | 5,47 | -0,18% | 9.249.576,00 |
| 05.03.2024 | 5,35 | 5,60 | 5,30 | 5,48 | 1,29% | 9.581.074,00 |
| 04.03.2024 | 5,43 | 5,51 | 5,33 | 5,41 | -0,73% | 8.112.465,00 |
| 01.03.2024 | 5,43 | 5,52 | 5,33 | 5,45 | 0,93% | 12.724.359,00 |
| 29.02.2024 | 5,30 | 5,43 | 5,23 | 5,40 | 3,25% | 10.902.152,00 |
| 28.02.2024 | 5,04 | 5,28 | 4,99 | 5,23 | 1,75% | 6.343.143,00 |
| 27.02.2024 | 4,94 | 5,16 | 4,92 | 5,14 | 5,76% | 8.716.253,00 |
| 26.02.2024 | 4,81 | 4,92 | 4,71 | 4,86 | 1,04% | 10.381.548,00 |
| 23.02.2024 | 4,85 | 4,88 | 4,64 | 4,81 | 3,66% | 12.348.817,00 |
| 22.02.2024 | 4,58 | 4,78 | 4,54 | 4,64 | 1,31% | 10.916.800,00 |
| 21.02.2024 | 4,56 | 4,61 | 4,46 | 4,58 | 0,88% | 8.117.049,00 |
| 20.02.2024 | 4,20 | 4,55 | 4,16 | 4,54 | 6,07% | 13.378.548,00 |
| 16.02.2024 | 4,26 | 4,39 | 4,19 | 4,28 | -1,38% | 10.101.290,00 |
| 15.02.2024 | 4,64 | 4,92 | 4,06 | 4,34 | -8,05% | 18.201.608,00 |
| 14.02.2024 | 4,61 | 4,77 | 4,55 | 4,72 | 4,42% | 9.241.840,00 |
| 13.02.2024 | 4,61 | 4,68 | 4,43 | 4,52 | -7,00% | 9.465.331,00 |
| 12.02.2024 | 4,66 | 4,90 | 4,65 | 4,86 | 5,65% | 9.010.348,00 |
| 09.02.2024 | 4,62 | 4,67 | 4,51 | 4,60 | 0,88% | 7.247.617,00 |
| 08.02.2024 | 4,42 | 4,65 | 4,41 | 4,56 | 3,64% | 7.355.107,00 |
| 07.02.2024 | 4,46 | 4,47 | 4,26 | 4,40 | -2,22% | 8.526.344,00 |
| 06.02.2024 | 4,38 | 4,54 | 4,31 | 4,50 | 1,58% | 9.088.301,00 |
| 05.02.2024 | 4,68 | 4,68 | 4,42 | 4,43 | -6,93% | 7.694.336,00 |
| 02.02.2024 | 4,67 | 4,82 | 4,59 | 4,76 | 0,42% | 9.323.764,00 |
| 01.02.2024 | 4,52 | 4,75 | 4,43 | 4,74 | 5,33% | 6.508.143,00 |
| 31.01.2024 | 4,59 | 4,70 | 4,50 | 4,50 | -2,60% | 8.550.299,00 |
| 30.01.2024 | 4,60 | 4,68 | 4,54 | 4,62 | -0,22% | 6.285.643,00 |
| 29.01.2024 | 4,55 | 4,66 | 4,50 | 4,63 | 1,09% | 6.358.471,00 |
| 26.01.2024 | 4,48 | 4,61 | 4,48 | 4,58 | 3,15% | 5.730.391,00 |
| 25.01.2024 | 4,34 | 4,47 | 4,33 | 4,44 | 3,50% | 8.069.219,00 |
| 24.01.2024 | 4,35 | 4,40 | 4,27 | 4,29 | 0,00% | 5.847.817,00 |
| 23.01.2024 | 4,23 | 4,29 | 4,13 | 4,29 | 3,87% | 5.235.150,00 |
| 22.01.2024 | 4,03 | 4,16 | 4,01 | 4,13 | 2,23% | 7.123.084,00 |
| 19.01.2024 | 4,01 | 4,04 | 3,88 | 4,04 | 2,02% | 4.589.849,00 |
| 18.01.2024 | 3,97 | 4,00 | 3,88 | 3,96 | 0,00% | 5.844.992,00 |
| 17.01.2024 | 3,97 | 4,01 | 3,90 | 3,96 | -1,98% | 5.672.852,00 |
| 16.01.2024 | 4,10 | 4,10 | 3,97 | 4,04 | -1,94% | 5.327.144,00 |
| 12.01.2024 | 4,24 | 4,34 | 4,11 | 4,12 | -1,67% | 6.519.324,00 |
| 11.01.2024 | 4,19 | 4,23 | 4,10 | 4,19 | -0,95% | 4.840.320,00 |
| 10.01.2024 | 4,23 | 4,24 | 4,12 | 4,23 | -0,70% | 4.687.642,00 |
| 09.01.2024 | 4,18 | 4,28 | 4,15 | 4,26 | 0,47% | 6.014.288,00 |
| 08.01.2024 | 4,00 | 4,31 | 4,00 | 4,24 | 4,95% | 5.861.277,00 |
| 05.01.2024 | 4,20 | 4,25 | 4,03 | 4,04 | -4,72% | 8.043.546,00 |
| 04.01.2024 | 4,19 | 4,27 | 4,13 | 4,24 | 0,95% | 3.799.210,00 |
| 03.01.2024 | 4,38 | 4,40 | 4,18 | 4,20 | -6,04% | 7.177.023,00 |
| 02.01.2024 | 4,41 | 4,56 | 4,34 | 4,47 | 0,22% | 5.962.357,00 |
| 29.12.2023 | 4,42 | 4,50 | 4,36 | 4,46 | 0,45% | 7.617.612,00 |
| 28.12.2023 | 4,40 | 4,45 | 4,36 | 4,44 | 0,00% | 5.362.943,00 |
| 27.12.2023 | 4,48 | 4,48 | 4,36 | 4,44 | -0,22% | 6.788.947,00 |
| 26.12.2023 | 4,23 | 4,47 | 4,22 | 4,45 | 5,20% | 8.618.649,00 |
| 22.12.2023 | 4,03 | 4,28 | 4,00 | 4,23 | 1,44% | 6.989.160,00 |
| 21.12.2023 | 4,01 | 4,17 | 3,96 | 4,17 | 5,84% | 6.967.439,00 |
| 20.12.2023 | 4,08 | 4,11 | 3,93 | 3,94 | -4,60% | 8.457.173,00 |
| 19.12.2023 | 4,04 | 4,16 | 4,01 | 4,13 | 3,25% | 8.258.665,00 |
| 18.12.2023 | 4,01 | 4,11 | 3,98 | 4,00 | -2,20% | 6.089.155,00 |
| 15.12.2023 | 4,16 | 4,18 | 3,99 | 4,09 | -2,85% | 13.516.452,00 |
| 14.12.2023 | 4,06 | 4,31 | 4,06 | 4,21 | 4,99% | 12.918.116,00 |
| 13.12.2023 | 3,75 | 4,04 | 3,71 | 4,01 | 5,80% | 8.526.878,00 |
| 12.12.2023 | 3,84 | 3,85 | 3,75 | 3,79 | -2,07% | 4.917.093,00 |
| 11.12.2023 | 3,88 | 3,94 | 3,83 | 3,87 | 0,26% | 7.881.532,00 |