Echtzeit-Aktienkurs Birks Group
Bid:
Ask:
Aktienkurse zur Birks Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,85 | 1,86 | 1,64 | 1,69 | -9,14% | 665.091,00 |
| 28.01.2025 | 1,65 | 2,03 | 1,60 | 1,86 | 13,41% | 1.091.248,00 |
| 27.01.2025 | 1,55 | 1,92 | 1,45 | 1,64 | 9,33% | 238.646,00 |
| 24.01.2025 | 1,47 | 1,50 | 1,42 | 1,50 | 1,15% | 21.565,00 |
| 23.01.2025 | 1,50 | 1,50 | 1,46 | 1,48 | -1,13% | 6.498,00 |
| 22.01.2025 | 1,50 | 1,50 | 1,41 | 1,50 | 2,46% | 1.503,00 |
| 21.01.2025 | 1,43 | 1,50 | 1,39 | 1,46 | -0,14% | 17.325,00 |
| 17.01.2025 | 1,48 | 1,49 | 1,42 | 1,47 | 1,10% | 18.181,00 |
| 16.01.2025 | 1,50 | 1,52 | 1,44 | 1,45 | -3,33% | 2.595,00 |
| 14.01.2025 | 1,47 | 1,51 | 1,46 | 1,50 | 2,46% | 3.391,00 |
| 13.01.2025 | 1,46 | 1,49 | 1,45 | 1,46 | -2,07% | 6.088,00 |
| 10.01.2025 | 1,49 | 1,51 | 1,46 | 1,50 | -0,60% | 3.174,00 |
| 08.01.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -2,34% | 1.266,00 |
| 07.01.2025 | 1,53 | 1,54 | 1,49 | 1,54 | -0,32% | 2.632,00 |
| 06.01.2025 | 1,54 | 1,55 | 1,50 | 1,55 | 0,32% | 11.449,00 |
| 03.01.2025 | 1,56 | 1,59 | 1,52 | 1,54 | -3,45% | 8.169,00 |
| 02.01.2025 | 1,58 | 1,61 | 1,58 | 1,60 | -1,12% | 5.405,00 |
| 31.12.2024 | 1,53 | 1,62 | 1,53 | 1,61 | 4,06% | 7.844,00 |
| 30.12.2024 | 1,56 | 1,67 | 1,55 | 1,55 | -3,19% | 10.502,00 |
| 27.12.2024 | 1,55 | 1,64 | 1,55 | 1,60 | 0,13% | 13.421,00 |
| 26.12.2024 | 1,60 | 1,64 | 1,54 | 1,60 | -0,99% | 6.660,00 |
| 24.12.2024 | 1,65 | 1,65 | 1,60 | 1,62 | 0,87% | 3.499,00 |
| 23.12.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 0,06% | 776,00 |
| 20.12.2024 | 1,61 | 1,61 | 1,58 | 1,60 | -0,62% | 8.087,00 |
| 19.12.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -0,62% | 466,00 |
| 18.12.2024 | 1,63 | 1,67 | 1,58 | 1,62 | -1,22% | 9.541,00 |
| 17.12.2024 | 1,64 | 1,64 | 1,61 | 1,64 | -1,20% | 1.660,00 |
| 16.12.2024 | 1,60 | 1,68 | 1,60 | 1,66 | 3,11% | 21.923,00 |
| 13.12.2024 | 1,64 | 1,64 | 1,57 | 1,61 | -2,42% | 5.364,00 |
| 12.12.2024 | 1,66 | 1,66 | 1,61 | 1,65 | 3,12% | 12.105,00 |
| 11.12.2024 | 1,56 | 1,63 | 1,55 | 1,60 | 2,24% | 11.623,00 |
| 10.12.2024 | 1,59 | 1,59 | 1,52 | 1,57 | 0,71% | 4.337,00 |
| 09.12.2024 | 1,55 | 1,60 | 1,49 | 1,55 | 0,91% | 5.850,00 |
| 06.12.2024 | 1,60 | 1,60 | 1,54 | 1,54 | -2,53% | 9.102,00 |
| 05.12.2024 | 1,54 | 1,65 | 1,53 | 1,58 | -0,32% | 10.518,00 |
| 04.12.2024 | 1,59 | 1,88 | 1,46 | 1,59 | -3,65% | 99.079,00 |
| 03.12.2024 | 1,69 | 1,69 | 1,59 | 1,65 | -3,80% | 24.638,00 |
| 02.12.2024 | 1,66 | 1,72 | 1,63 | 1,71 | 6,15% | 25.983,00 |
| 29.11.2024 | 1,64 | 1,65 | 1,61 | 1,61 | 2,22% | 4.906,00 |
| 27.11.2024 | 1,57 | 1,60 | 1,55 | 1,58 | 1,03% | 11.053,00 |
| 26.11.2024 | 1,58 | 1,64 | 1,55 | 1,56 | -2,19% | 11.694,00 |
| 25.11.2024 | 1,62 | 1,64 | 1,60 | 1,60 | 0,95% | 17.258,00 |
| 22.11.2024 | 1,55 | 1,63 | 1,55 | 1,58 | -12,47% | 15.157,00 |
| 20.11.2024 | 1,81 | 1,90 | 1,75 | 1,81 | -4,50% | 84.914,00 |
| 19.11.2024 | 1,86 | 1,91 | 1,80 | 1,89 | 0,00% | 31.543,00 |
| 18.11.2024 | 1,83 | 1,92 | 1,75 | 1,89 | -2,07% | 85.437,00 |
| 15.11.2024 | 1,91 | 1,95 | 1,81 | 1,93 | 0,00% | 22.248,00 |
| 14.11.2024 | 1,84 | 1,95 | 1,83 | 1,93 | 0,00% | 4.754,00 |
| 13.11.2024 | 1,92 | 2,01 | 1,75 | 1,93 | 1,05% | 15.141,00 |
| 12.11.2024 | 2,10 | 2,11 | 1,57 | 1,91 | -11,12% | 224.692,00 |
| 11.11.2024 | 2,11 | 2,19 | 2,05 | 2,15 | -0,05% | 3.827,00 |
| 08.11.2024 | 2,12 | 2,15 | 2,12 | 2,15 | -1,33% | 1.772,00 |
| 07.11.2024 | 2,20 | 2,20 | 2,16 | 2,18 | 1,35% | 644,00 |
| 06.11.2024 | 2,20 | 2,20 | 2,03 | 2,15 | -0,69% | 22.350,00 |
| 05.11.2024 | 2,20 | 2,20 | 2,13 | 2,17 | 0,70% | 2.669,00 |
| 04.11.2024 | 2,26 | 2,26 | 2,13 | 2,15 | -0,69% | 3.248,00 |
| 01.11.2024 | 2,14 | 2,18 | 2,01 | 2,17 | -0,46% | 113.717,00 |
| 31.10.2024 | 2,18 | 2,23 | 2,16 | 2,18 | -0,87% | 3.915,00 |
| 30.10.2024 | 2,16 | 2,20 | 2,16 | 2,19 | -0,72% | 3.765,00 |
| 28.10.2024 | 2,19 | 2,21 | 2,17 | 2,21 | -0,45% | 1.137,00 |
| 25.10.2024 | 2,22 | 2,22 | 2,18 | 2,22 | 0,45% | 2.462,00 |
| 24.10.2024 | 2,22 | 2,22 | 2,20 | 2,21 | -0,36% | 4.290,00 |
| 23.10.2024 | 2,31 | 2,31 | 2,20 | 2,22 | 0,82% | 3.543,00 |
| 22.10.2024 | 2,22 | 2,22 | 2,19 | 2,20 | -0,90% | 1.131,00 |
| 21.10.2024 | 2,21 | 2,22 | 2,17 | 2,22 | -2,20% | 2.299,00 |
| 18.10.2024 | 2,28 | 2,31 | 2,20 | 2,27 | 0,89% | 5.591,00 |
| 17.10.2024 | 2,26 | 2,26 | 2,18 | 2,25 | 0,00% | 6.422,00 |
| 16.10.2024 | 2,17 | 2,25 | 2,17 | 2,25 | 1,35% | 4.715,00 |
| 15.10.2024 | 2,19 | 2,22 | 2,18 | 2,22 | 2,30% | 2.363,00 |
| 14.10.2024 | 2,20 | 2,22 | 2,12 | 2,17 | -0,87% | 9.746,00 |
| 11.10.2024 | 2,19 | 2,21 | 2,14 | 2,19 | 0,88% | 3.541,00 |
| 10.10.2024 | 2,11 | 2,18 | 2,11 | 2,17 | 0,46% | 4.558,00 |
| 09.10.2024 | 2,15 | 2,20 | 2,15 | 2,16 | -1,59% | 4.340,00 |
| 08.10.2024 | 2,24 | 2,31 | 2,14 | 2,20 | 2,71% | 7.345,00 |
| 07.10.2024 | 2,20 | 2,20 | 2,13 | 2,14 | -1,97% | 2.427,00 |
| 04.10.2024 | 2,15 | 2,18 | 2,15 | 2,18 | 3,32% | 5.695,00 |
| 03.10.2024 | 2,17 | 2,17 | 2,11 | 2,11 | -3,43% | 3.958,00 |
| 02.10.2024 | 2,20 | 2,20 | 2,12 | 2,19 | -0,05% | 10.056,00 |
| 01.10.2024 | 2,23 | 2,23 | 2,14 | 2,19 | -0,09% | 4.617,00 |
| 30.09.2024 | 2,13 | 2,22 | 2,13 | 2,19 | -0,09% | 6.267,00 |
| 27.09.2024 | 2,14 | 2,24 | 2,14 | 2,19 | -0,50% | 4.984,00 |
| 26.09.2024 | 2,19 | 2,20 | 2,14 | 2,20 | 0,82% | 1.436,00 |
| 25.09.2024 | 2,13 | 2,18 | 2,13 | 2,18 | -2,11% | 595,00 |
| 24.09.2024 | 2,15 | 2,25 | 2,13 | 2,23 | 1,13% | 5.123,00 |
| 23.09.2024 | 2,19 | 2,25 | 2,17 | 2,21 | -0,23% | 6.892,00 |
| 20.09.2024 | 2,25 | 2,28 | 2,20 | 2,21 | 0,23% | 6.915,00 |
| 19.09.2024 | 2,25 | 2,27 | 2,10 | 2,21 | -1,12% | 27.134,00 |
| 18.09.2024 | 2,23 | 2,26 | 2,22 | 2,23 | -2,62% | 16.955,00 |
| 17.09.2024 | 2,34 | 2,38 | 2,23 | 2,29 | 0,09% | 16.016,00 |
| 16.09.2024 | 2,32 | 2,40 | 2,25 | 2,29 | -0,87% | 10.668,00 |
| 13.09.2024 | 2,36 | 2,36 | 2,26 | 2,31 | -0,09% | 21.028,00 |
| 12.09.2024 | 2,32 | 2,45 | 2,29 | 2,31 | -4,15% | 23.147,00 |
| 11.09.2024 | 2,24 | 2,48 | 2,24 | 2,41 | 5,98% | 16.527,00 |
| 10.09.2024 | 2,58 | 2,58 | 2,23 | 2,27 | -7,18% | 36.669,00 |
| 09.09.2024 | 2,56 | 2,58 | 2,42 | 2,45 | -4,30% | 12.624,00 |
| 06.09.2024 | 2,83 | 2,87 | 2,52 | 2,56 | -8,90% | 26.419,00 |
| 05.09.2024 | 2,75 | 2,95 | 2,74 | 2,81 | 0,72% | 75.818,00 |
| 04.09.2024 | 2,71 | 2,81 | 2,71 | 2,79 | 2,95% | 35.941,00 |
| 03.09.2024 | 2,70 | 2,78 | 2,62 | 2,71 | 0,37% | 34.704,00 |
| 30.08.2024 | 2,70 | 2,77 | 2,62 | 2,70 | 0,93% | 1.626,00 |