6,140$
8,29%
Echtzeit-Aktienkurs Hanesbrands
Bid:
Ask:
Aktienkurse zur Hanesbrands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 5,79 | 6,15 | 5,75 | 6,14 | 8,29% | 21.749.458,00 |
| 25.07.2024 | 5,38 | 5,77 | 5,34 | 5,67 | 5,78% | 13.913.093,00 |
| 24.07.2024 | 5,38 | 5,54 | 5,33 | 5,36 | 0,00% | 12.947.384,00 |
| 23.07.2024 | 5,26 | 5,41 | 5,17 | 5,36 | 1,71% | 12.587.508,00 |
| 22.07.2024 | 5,41 | 5,44 | 5,09 | 5,27 | -2,41% | 21.881.290,00 |
| 19.07.2024 | 5,40 | 5,50 | 5,30 | 5,40 | -0,37% | 9.838.911,00 |
| 18.07.2024 | 5,46 | 5,70 | 5,36 | 5,42 | -1,28% | 15.390.386,00 |
| 17.07.2024 | 5,23 | 5,57 | 5,23 | 5,49 | 3,98% | 11.877.568,00 |
| 16.07.2024 | 5,07 | 5,36 | 5,04 | 5,28 | 4,76% | 11.737.815,00 |
| 15.07.2024 | 5,20 | 5,21 | 5,04 | 5,04 | -2,33% | 9.999.178,00 |
| 12.07.2024 | 5,21 | 5,26 | 5,11 | 5,16 | 0,58% | 6.760.300,00 |
| 11.07.2024 | 4,86 | 5,15 | 4,80 | 5,13 | 8,23% | 8.817.127,00 |
| 10.07.2024 | 4,66 | 4,90 | 4,62 | 4,74 | 1,72% | 13.113.314,00 |
| 09.07.2024 | 4,82 | 4,85 | 4,65 | 4,66 | -3,72% | 6.500.122,00 |
| 08.07.2024 | 4,81 | 4,94 | 4,75 | 4,84 | 1,68% | 4.935.304,00 |
| 05.07.2024 | 4,76 | 4,83 | 4,71 | 4,76 | -0,42% | 5.968.971,00 |
| 03.07.2024 | 4,79 | 4,82 | 4,74 | 4,78 | -0,42% | 3.177.614,00 |
| 02.07.2024 | 4,86 | 4,88 | 4,73 | 4,80 | -1,03% | 3.843.850,00 |
| 01.07.2024 | 4,98 | 5,01 | 4,75 | 4,85 | -1,62% | 5.417.632,00 |
| 28.06.2024 | 4,83 | 4,95 | 4,75 | 4,93 | 1,86% | 14.190.124,00 |
| 27.06.2024 | 4,77 | 4,89 | 4,72 | 4,84 | 0,41% | 4.491.257,00 |
| 26.06.2024 | 4,90 | 5,00 | 4,82 | 4,82 | -2,63% | 4.218.344,00 |
| 25.06.2024 | 5,12 | 5,15 | 4,95 | 4,95 | -4,26% | 4.297.240,00 |
| 24.06.2024 | 4,98 | 5,19 | 4,94 | 5,17 | 4,23% | 8.627.461,00 |
| 21.06.2024 | 4,67 | 4,98 | 4,66 | 4,96 | 6,44% | 11.363.190,00 |
| 20.06.2024 | 4,92 | 5,01 | 4,61 | 4,66 | -6,43% | 9.589.096,00 |
| 18.06.2024 | 5,03 | 5,06 | 4,95 | 4,98 | -0,99% | 4.586.129,00 |
| 17.06.2024 | 5,00 | 5,05 | 4,87 | 5,03 | 0,80% | 5.202.095,00 |
| 14.06.2024 | 4,86 | 5,02 | 4,85 | 4,99 | 1,01% | 5.305.318,00 |
| 13.06.2024 | 5,07 | 5,07 | 4,87 | 4,94 | -2,37% | 6.869.068,00 |
| 12.06.2024 | 5,33 | 5,41 | 5,02 | 5,06 | -1,75% | 8.326.063,00 |
| 11.06.2024 | 5,10 | 5,19 | 5,04 | 5,15 | 0,59% | 5.078.099,00 |
| 10.06.2024 | 5,11 | 5,17 | 5,06 | 5,12 | -1,16% | 5.220.601,00 |
| 07.06.2024 | 5,16 | 5,27 | 5,15 | 5,18 | -1,33% | 5.256.769,00 |
| 06.06.2024 | 5,23 | 5,33 | 5,09 | 5,25 | -0,94% | 9.846.753,00 |
| 05.06.2024 | 5,58 | 5,58 | 5,09 | 5,30 | 4,95% | 10.412.756,00 |
| 04.06.2024 | 5,11 | 5,18 | 5,03 | 5,05 | -2,13% | 3.588.049,00 |
| 03.06.2024 | 5,17 | 5,23 | 5,09 | 5,16 | 0,78% | 4.933.553,00 |
| 31.05.2024 | 4,94 | 5,14 | 4,87 | 5,12 | 4,92% | 5.817.551,00 |
| 30.05.2024 | 4,89 | 4,95 | 4,84 | 4,88 | 1,46% | 3.695.806,00 |
| 29.05.2024 | 4,70 | 4,85 | 4,68 | 4,81 | 0,63% | 4.418.793,00 |
| 28.05.2024 | 5,15 | 5,23 | 4,74 | 4,78 | -6,64% | 6.269.040,00 |
| 24.05.2024 | 5,00 | 5,18 | 4,99 | 5,12 | 3,64% | 4.017.904,00 |
| 23.05.2024 | 4,91 | 4,99 | 4,85 | 4,94 | 0,00% | 5.016.733,00 |
| 22.05.2024 | 4,95 | 5,06 | 4,88 | 4,94 | -1,00% | 4.361.503,00 |
| 21.05.2024 | 4,84 | 5,00 | 4,83 | 4,99 | 3,10% | 4.950.953,00 |
| 20.05.2024 | 5,05 | 5,09 | 4,83 | 4,84 | -3,78% | 5.106.540,00 |
| 17.05.2024 | 5,09 | 5,11 | 5,01 | 5,03 | -1,76% | 4.382.549,00 |
| 16.05.2024 | 4,95 | 5,12 | 4,94 | 5,12 | 3,43% | 3.868.997,00 |
| 15.05.2024 | 4,99 | 5,01 | 4,89 | 4,95 | 0,00% | 4.724.556,00 |
| 14.05.2024 | 5,06 | 5,14 | 4,93 | 4,95 | 0,20% | 5.189.986,00 |
| 13.05.2024 | 5,04 | 5,06 | 4,89 | 4,94 | -0,40% | 4.366.816,00 |
| 10.05.2024 | 4,76 | 5,01 | 4,75 | 4,96 | 5,98% | 9.087.881,00 |
| 09.05.2024 | 4,65 | 4,77 | 4,42 | 4,68 | 4,93% | 7.887.620,00 |
| 08.05.2024 | 4,46 | 4,51 | 4,42 | 4,46 | -0,67% | 5.831.493,00 |
| 07.05.2024 | 4,51 | 4,60 | 4,49 | 4,49 | 0,22% | 4.912.754,00 |
| 06.05.2024 | 4,49 | 4,55 | 4,43 | 4,48 | 0,90% | 4.443.685,00 |
| 03.05.2024 | 4,76 | 4,82 | 4,43 | 4,44 | -4,93% | 5.718.337,00 |
| 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 |