4,728$
0,39%
Echtzeit-Aktienkurs Hanesbrands
Bid:
Ask:
Aktienkurse zur Hanesbrands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.730.284,00 |
| 16.04.2024 | 4,64 | 4,80 | 4,59 | 4,68 | -0,21% | 12.528.846,00 |
| 15.04.2024 | 4,90 | 4,97 | 4,64 | 4,69 | -3,30% | 8.150.861,00 |
| 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% | 5.171.736,00 |
| 10.04.2024 | 4,95 | 5,14 | 4,91 | 5,02 | -2,71% | 5.581.580,00 |
| 09.04.2024 | 5,14 | 5,25 | 5,10 | 5,16 | 0,78% | 5.948.458,00 |
| 08.04.2024 | 5,17 | 5,39 | 5,12 | 5,12 | -0,19% | 8.540.486,00 |
| 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% | 14.545.336,00 |
| 03.04.2024 | 5,09 | 5,17 | 5,02 | 5,17 | 0,98% | 6.055.329,00 |
| 02.04.2024 | 5,56 | 5,65 | 5,02 | 5,12 | -10,80% | 17.664.527,00 |
| 01.04.2024 | 5,81 | 5,86 | 5,71 | 5,74 | -1,03% | 6.499.744,00 |
| 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% | 5.574.454,00 |
| 26.03.2024 | 5,42 | 5,46 | 5,32 | 5,36 | 0,00% | 5.489.691,00 |
| 25.03.2024 | 5,19 | 5,39 | 5,18 | 5,36 | 4,69% | 4.873.261,00 |
| 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% | 8.468.490,00 |
| 20.03.2024 | 5,35 | 5,48 | 5,29 | 5,44 | 1,12% | 8.601.268,00 |
| 19.03.2024 | 5,57 | 5,66 | 5,35 | 5,38 | -4,44% | 10.495.117,00 |
| 18.03.2024 | 5,61 | 5,71 | 5,47 | 5,63 | -0,88% | 8.659.306,00 |
| 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% | 8.394.920,00 |
| 13.03.2024 | 5,26 | 5,36 | 5,21 | 5,34 | 1,33% | 6.571.363,00 |
| 12.03.2024 | 5,29 | 5,30 | 5,16 | 5,27 | -1,68% | 8.167.292,00 |
| 11.03.2024 | 5,56 | 5,58 | 5,35 | 5,36 | -4,11% | 5.906.640,00 |
| 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% | 10.731.551,00 |
| 06.03.2024 | 5,48 | 5,54 | 5,38 | 5,47 | -0,18% | 9.261.186,00 |
| 05.03.2024 | 5,35 | 5,60 | 5,30 | 5,48 | 1,29% | 9.589.176,00 |
| 04.03.2024 | 5,43 | 5,51 | 5,33 | 5,41 | -0,73% | 8.113.285,00 |
| 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% | 10.907.203,00 |
| 28.02.2024 | 5,04 | 5,28 | 4,99 | 5,23 | 1,75% | 6.344.857,00 |
| 27.02.2024 | 4,94 | 5,16 | 4,92 | 5,14 | 5,76% | 8.737.477,00 |
| 26.02.2024 | 4,81 | 4,92 | 4,71 | 4,86 | 1,04% | 10.392.547,00 |
| 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% | 10.971.349,00 |
| 21.02.2024 | 4,56 | 4,61 | 4,46 | 4,58 | 0,88% | 8.151.508,00 |
| 20.02.2024 | 4,20 | 4,55 | 4,16 | 4,54 | 6,07% | 13.410.038,00 |
| 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% | 18.207.691,00 |
| 14.02.2024 | 4,61 | 4,77 | 4,55 | 4,72 | 4,42% | 9.244.265,00 |
| 13.02.2024 | 4,61 | 4,68 | 4,43 | 4,52 | -7,00% | 9.467.879,00 |
| 12.02.2024 | 4,66 | 4,90 | 4,65 | 4,86 | 5,65% | 9.014.185,00 |
| 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% | 7.356.340,00 |
| 07.02.2024 | 4,46 | 4,47 | 4,26 | 4,40 | -2,22% | 8.532.996,00 |
| 06.02.2024 | 4,38 | 4,54 | 4,31 | 4,50 | 1,58% | 9.091.667,00 |
| 05.02.2024 | 4,68 | 4,68 | 4,42 | 4,43 | -6,93% | 7.696.711,00 |
| 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% | 6.521.994,00 |
| 31.01.2024 | 4,59 | 4,70 | 4,50 | 4,50 | -2,60% | 8.551.146,00 |
| 30.01.2024 | 4,60 | 4,68 | 4,54 | 4,62 | -0,22% | 6.292.879,00 |
| 29.01.2024 | 4,55 | 4,66 | 4,50 | 4,63 | 1,09% | 6.365.684,00 |
| 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% | 8.082.705,00 |
| 24.01.2024 | 4,35 | 4,40 | 4,27 | 4,29 | 0,00% | 5.857.827,00 |
| 23.01.2024 | 4,23 | 4,29 | 4,13 | 4,29 | 3,87% | 5.238.015,00 |
| 22.01.2024 | 4,03 | 4,16 | 4,01 | 4,13 | 2,23% | 7.127.975,00 |
| 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% | 5.869.249,00 |
| 17.01.2024 | 3,97 | 4,01 | 3,90 | 3,96 | -1,98% | 5.681.908,00 |
| 16.01.2024 | 4,10 | 4,10 | 3,97 | 4,04 | -1,94% | 5.327.502,00 |
| 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% | 4.841.699,00 |
| 10.01.2024 | 4,23 | 4,24 | 4,12 | 4,23 | -0,70% | 4.690.812,00 |
| 09.01.2024 | 4,18 | 4,28 | 4,15 | 4,26 | 0,47% | 6.023.571,00 |
| 08.01.2024 | 4,00 | 4,31 | 4,00 | 4,24 | 4,95% | 5.889.389,00 |
| 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% | 3.802.906,00 |
| 03.01.2024 | 4,38 | 4,40 | 4,18 | 4,20 | -6,04% | 7.179.159,00 |
| 02.01.2024 | 4,41 | 4,56 | 4,34 | 4,47 | 0,22% | 5.969.185,00 |
| 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% | 5.390.195,00 |
| 27.12.2023 | 4,48 | 4,48 | 4,36 | 4,44 | -0,22% | 6.790.711,00 |
| 26.12.2023 | 4,23 | 4,47 | 4,22 | 4,45 | 5,20% | 8.621.494,00 |
| 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% | 6.993.374,00 |
| 20.12.2023 | 4,08 | 4,11 | 3,93 | 3,94 | -4,60% | 8.461.769,00 |
| 19.12.2023 | 4,04 | 4,16 | 4,01 | 4,13 | 3,25% | 8.269.515,00 |
| 18.12.2023 | 4,01 | 4,11 | 3,98 | 4,00 | -2,20% | 6.090.630,00 |
| 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% | 12.920.008,00 |
| 13.12.2023 | 3,75 | 4,04 | 3,71 | 4,01 | 5,80% | 8.534.724,00 |
| 12.12.2023 | 3,84 | 3,85 | 3,75 | 3,79 | -2,07% | 4.917.847,00 |
| 11.12.2023 | 3,88 | 3,94 | 3,83 | 3,87 | 0,26% | 7.884.553,00 |
| 08.12.2023 | 3,88 | 3,92 | 3,79 | 3,86 | -1,03% | 5.901.552,00 |
| 07.12.2023 | 3,73 | 3,91 | 3,72 | 3,90 | 4,84% | 7.315.606,00 |
| 06.12.2023 | 3,78 | 3,86 | 3,70 | 3,72 | -1,33% | 6.607.208,00 |
| 05.12.2023 | 3,87 | 3,87 | 3,74 | 3,77 | -3,58% | 8.261.091,00 |
| 04.12.2023 | 3,93 | 3,98 | 3,87 | 3,91 | -1,01% | 7.410.005,00 |
| 01.12.2023 | 3,63 | 3,95 | 3,62 | 3,95 | 8,52% | 9.467.714,00 |
| 30.11.2023 | 3,72 | 3,76 | 3,58 | 3,64 | -1,89% | 9.875.964,00 |
| 29.11.2023 | 3,91 | 3,93 | 3,70 | 3,71 | -3,89% | 11.466.822,00 |
| 28.11.2023 | 3,67 | 3,90 | 3,63 | 3,86 | 5,18% | 11.992.642,00 |
| 27.11.2023 | 3,76 | 3,77 | 3,66 | 3,67 | -2,65% | 8.234.213,00 |
| 24.11.2023 | 3,80 | 3,84 | 3,71 | 3,77 | -0,26% | 3.536.202,00 |