Echtzeit-Aktienkurs Birks Group Inc.
Bid:
Ask:
Aktienkurse zur Birks Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2024 | 2,61 | 2,69 | 2,61 | 2,68 | 2,22% | 5.020,00 |
| 28.08.2024 | 2,71 | 2,76 | 2,57 | 2,62 | -1,62% | 28.069,00 |
| 27.08.2024 | 2,68 | 2,73 | 2,62 | 2,66 | -0,37% | 19.184,00 |
| 26.08.2024 | 2,74 | 2,74 | 2,60 | 2,67 | 1,14% | 20.006,00 |
| 23.08.2024 | 2,70 | 2,79 | 2,63 | 2,64 | -1,86% | 48.376,00 |
| 22.08.2024 | 2,61 | 2,70 | 2,57 | 2,69 | 0,82% | 27.438,00 |
| 21.08.2024 | 2,61 | 2,67 | 2,61 | 2,67 | 0,68% | 17.448,00 |
| 20.08.2024 | 2,66 | 2,69 | 2,61 | 2,65 | -0,19% | 14.598,00 |
| 19.08.2024 | 2,81 | 2,81 | 2,56 | 2,66 | -2,39% | 37.245,00 |
| 16.08.2024 | 2,70 | 2,75 | 2,64 | 2,72 | 2,64% | 30.722,00 |
| 15.08.2024 | 2,48 | 2,73 | 2,48 | 2,65 | 4,74% | 43.375,00 |
| 14.08.2024 | 2,47 | 2,53 | 2,45 | 2,53 | 1,20% | 12.827,00 |
| 13.08.2024 | 2,54 | 2,57 | 2,45 | 2,50 | -0,08% | 7.356,00 |
| 12.08.2024 | 2,50 | 2,56 | 2,46 | 2,50 | -2,65% | 7.403,00 |
| 09.08.2024 | 2,43 | 2,57 | 2,40 | 2,57 | 4,05% | 2.897,00 |
| 08.08.2024 | 2,50 | 2,57 | 2,36 | 2,47 | 1,23% | 8.007,00 |
| 07.08.2024 | 2,64 | 2,64 | 2,28 | 2,44 | -5,61% | 39.078,00 |
| 06.08.2024 | 2,51 | 2,60 | 2,50 | 2,59 | 1,17% | 14.191,00 |
| 05.08.2024 | 2,50 | 2,63 | 2,49 | 2,56 | 0,99% | 23.738,00 |
| 02.08.2024 | 2,50 | 2,55 | 2,45 | 2,53 | -0,78% | 7.277,00 |
| 01.08.2024 | 2,61 | 2,61 | 2,50 | 2,55 | 0,39% | 3.778,00 |
| 31.07.2024 | 2,51 | 2,65 | 2,44 | 2,54 | 1,40% | 23.406,00 |
| 30.07.2024 | 2,58 | 2,65 | 2,44 | 2,51 | -1,84% | 24.609,00 |