Echtzeit-Aktienkurs Birks Group
Bid:
Ask:
Aktienkurse zur Birks Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,22 | 1,25 | 1,00 | 1,03 | -11,97% | 165.772,00 |
| 03.04.2025 | 1,25 | 1,31 | 1,15 | 1,17 | -9,30% | 155.345,00 |
| 02.04.2025 | 1,21 | 1,36 | 1,15 | 1,29 | 9,32% | 361.258,00 |
| 01.04.2025 | 1,16 | 1,20 | 1,15 | 1,18 | 2,34% | 48.407,00 |
| 31.03.2025 | 1,18 | 1,19 | 1,14 | 1,15 | -0,17% | 56.771,00 |
| 28.03.2025 | 1,23 | 1,24 | 1,14 | 1,16 | -5,33% | 78.541,00 |
| 27.03.2025 | 1,18 | 1,23 | 1,18 | 1,22 | 2,52% | 71.007,00 |
| 26.03.2025 | 1,21 | 1,21 | 1,13 | 1,19 | -0,42% | 19.635,00 |
| 25.03.2025 | 1,11 | 1,20 | 1,11 | 1,20 | 5,75% | 102.736,00 |
| 24.03.2025 | 1,14 | 1,19 | 1,03 | 1,13 | -0,96% | 53.067,00 |
| 21.03.2025 | 1,15 | 1,19 | 1,14 | 1,14 | -1,64% | 20.260,00 |
| 20.03.2025 | 1,23 | 1,23 | 1,14 | 1,16 | -0,85% | 14.686,00 |
| 19.03.2025 | 1,21 | 1,24 | 1,13 | 1,17 | -4,88% | 63.274,00 |
| 18.03.2025 | 1,23 | 1,24 | 1,16 | 1,23 | 6,03% | 41.056,00 |
| 17.03.2025 | 1,14 | 1,25 | 1,14 | 1,16 | 0,87% | 64.256,00 |
| 14.03.2025 | 1,14 | 1,16 | 1,12 | 1,15 | -0,78% | 41.446,00 |
| 13.03.2025 | 1,11 | 1,19 | 1,10 | 1,16 | 3,02% | 26.853,00 |
| 12.03.2025 | 1,20 | 1,21 | 1,08 | 1,13 | -1,32% | 72.453,00 |
| 11.03.2025 | 1,14 | 1,20 | 1,13 | 1,14 | -2,56% | 97.251,00 |
| 10.03.2025 | 1,22 | 1,23 | 1,15 | 1,17 | -4,10% | 73.288,00 |
| 07.03.2025 | 1,21 | 1,29 | 1,18 | 1,22 | -0,41% | 219.719,00 |
| 06.03.2025 | 1,18 | 1,34 | 1,15 | 1,23 | 5,60% | 261.519,00 |
| 05.03.2025 | 0,93 | 1,19 | 0,93 | 1,16 | 16,00% | 240.692,00 |
| 04.03.2025 | 1,06 | 1,08 | 0,94 | 1,00 | -5,66% | 170.679,00 |
| 03.03.2025 | 1,11 | 1,17 | 1,05 | 1,06 | -10,17% | 232.441,00 |
| 28.02.2025 | 1,19 | 1,27 | 1,10 | 1,18 | 0,85% | 210.024,00 |
| 27.02.2025 | 1,17 | 1,22 | 1,09 | 1,17 | -1,43% | 146.253,00 |
| 26.02.2025 | 1,17 | 1,20 | 1,06 | 1,19 | 0,59% | 125.661,00 |
| 25.02.2025 | 1,13 | 1,19 | 1,13 | 1,18 | -1,67% | 64.360,00 |
| 24.02.2025 | 1,18 | 1,24 | 1,11 | 1,20 | 2,13% | 80.376,00 |
| 21.02.2025 | 1,18 | 1,23 | 1,14 | 1,18 | 0,43% | 104.574,00 |
| 20.02.2025 | 1,15 | 1,17 | 1,11 | 1,17 | -0,85% | 125.580,00 |
| 19.02.2025 | 1,19 | 1,22 | 1,14 | 1,18 | 0,00% | 230.060,00 |
| 18.02.2025 | 1,31 | 1,31 | 1,15 | 1,18 | -2,48% | 227.475,00 |
| 14.02.2025 | 1,14 | 1,30 | 1,14 | 1,21 | 10,00% | 741.320,00 |
| 13.02.2025 | 1,09 | 1,22 | 1,07 | 1,10 | 2,80% | 224.559,00 |
| 12.02.2025 | 1,15 | 1,18 | 1,03 | 1,07 | -9,32% | 537.309,00 |
| 11.02.2025 | 1,20 | 1,23 | 1,11 | 1,18 | -9,23% | 377.241,00 |
| 10.02.2025 | 1,52 | 1,54 | 1,25 | 1,30 | -4,76% | 782.809,00 |
| 07.02.2025 | 1,41 | 1,42 | 1,34 | 1,37 | -1,80% | 395.361,00 |
| 06.02.2025 | 1,44 | 1,48 | 1,37 | 1,39 | -2,11% | 347.455,00 |
| 05.02.2025 | 1,49 | 1,49 | 1,32 | 1,42 | -2,74% | 369.397,00 |
| 04.02.2025 | 1,69 | 1,70 | 1,45 | 1,46 | -13,10% | 472.607,00 |
| 03.02.2025 | 1,76 | 1,80 | 1,58 | 1,68 | -5,08% | 1.013.440,00 |
| 31.01.2025 | 1,70 | 1,85 | 1,70 | 1,77 | 4,73% | 728.885,00 |
| 30.01.2025 | 1,69 | 1,78 | 1,60 | 1,69 | 0,00% | 337.576,00 |
| 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 |