Echtzeit-Aktienkurs Barnwell Industries
Bid:
Ask:
Aktienkurse zur Barnwell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,88 | 1,94 | 1,81 | 1,83 | -0,82% | 12.513,00 |
| 01.11.2024 | 1,89 | 1,89 | 1,80 | 1,84 | -3,16% | 17.681,00 |
| 31.10.2024 | 1,90 | 1,91 | 1,85 | 1,90 | -1,04% | 23.320,00 |
| 30.10.2024 | 1,94 | 1,95 | 1,88 | 1,92 | -1,54% | 18.069,00 |
| 29.10.2024 | 2,01 | 2,01 | 1,92 | 1,95 | -2,01% | 7.229,00 |
| 28.10.2024 | 2,01 | 2,03 | 1,95 | 1,99 | -1,97% | 33.836,00 |
| 25.10.2024 | 1,96 | 2,03 | 1,94 | 2,03 | 4,10% | 21.319,00 |
| 24.10.2024 | 1,99 | 1,99 | 1,87 | 1,95 | -2,01% | 43.772,00 |
| 23.10.2024 | 2,03 | 2,06 | 1,96 | 1,99 | -1,73% | 18.007,00 |
| 22.10.2024 | 2,05 | 2,05 | 2,00 | 2,03 | 0,75% | 9.002,00 |
| 21.10.2024 | 2,03 | 2,09 | 2,01 | 2,01 | 0,00% | 13.346,00 |
| 18.10.2024 | 2,05 | 2,06 | 2,00 | 2,01 | -1,47% | 17.819,00 |
| 17.10.2024 | 2,02 | 2,08 | 2,01 | 2,04 | 0,00% | 17.515,00 |
| 16.10.2024 | 2,06 | 2,09 | 2,00 | 2,04 | -0,97% | 47.811,00 |
| 15.10.2024 | 2,17 | 2,19 | 2,00 | 2,06 | -4,63% | 95.292,00 |
| 14.10.2024 | 2,19 | 2,20 | 2,14 | 2,16 | -2,26% | 34.076,00 |
| 11.10.2024 | 2,27 | 2,27 | 2,16 | 2,21 | -1,78% | 71.917,00 |
| 10.10.2024 | 2,27 | 2,32 | 2,23 | 2,25 | -0,44% | 152.077,00 |
| 09.10.2024 | 2,22 | 2,28 | 2,15 | 2,26 | 0,44% | 85.658,00 |
| 08.10.2024 | 2,24 | 2,28 | 2,14 | 2,25 | -0,88% | 126.955,00 |
| 07.10.2024 | 2,23 | 2,38 | 2,21 | 2,27 | 1,38% | 256.006,00 |
| 04.10.2024 | 2,33 | 2,40 | 2,22 | 2,24 | -0,49% | 347.440,00 |
| 03.10.2024 | 2,18 | 2,32 | 2,15 | 2,25 | 2,27% | 225.976,00 |
| 02.10.2024 | 2,35 | 2,35 | 2,10 | 2,20 | -1,79% | 217.460,00 |
| 01.10.2024 | 2,26 | 2,36 | 2,22 | 2,24 | -0,88% | 1.117.458,00 |
| 30.09.2024 | 2,24 | 2,26 | 2,18 | 2,26 | 1,80% | 14.729,00 |
| 27.09.2024 | 2,15 | 2,23 | 2,12 | 2,22 | 0,91% | 21.595,00 |
| 26.09.2024 | 2,22 | 2,23 | 2,15 | 2,20 | -1,12% | 30.823,00 |
| 25.09.2024 | 2,16 | 2,23 | 2,16 | 2,23 | 1,14% | 1.153,00 |
| 24.09.2024 | 2,20 | 2,28 | 2,18 | 2,20 | -2,22% | 24.482,00 |
| 23.09.2024 | 2,23 | 2,27 | 2,21 | 2,25 | -2,17% | 6.098,00 |
| 20.09.2024 | 2,20 | 2,30 | 2,18 | 2,30 | 4,55% | 16.671,00 |
| 19.09.2024 | 2,20 | 2,26 | 2,20 | 2,20 | 0,92% | 8.661,00 |
| 18.09.2024 | 2,23 | 2,25 | 2,18 | 2,18 | -0,91% | 5.421,00 |
| 17.09.2024 | 2,20 | 2,25 | 2,20 | 2,20 | 0,00% | 3.081,00 |
| 16.09.2024 | 2,22 | 2,22 | 2,20 | 2,20 | 0,00% | 1.630,00 |
| 13.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 422,00 |
| 12.09.2024 | 2,24 | 2,24 | 2,20 | 2,20 | 0,00% | 799,00 |
| 11.09.2024 | 2,20 | 2,27 | 2,20 | 2,20 | -0,68% | 4.664,00 |
| 10.09.2024 | 2,19 | 2,23 | 2,19 | 2,22 | 1,61% | 2.326,00 |
| 09.09.2024 | 2,16 | 2,21 | 2,16 | 2,18 | 0,46% | 4.431,00 |
| 06.09.2024 | 2,18 | 2,18 | 2,17 | 2,17 | -3,34% | 959,00 |
| 05.09.2024 | 2,31 | 2,42 | 2,20 | 2,25 | -7,61% | 60.943,00 |
| 04.09.2024 | 2,42 | 2,49 | 2,32 | 2,43 | -1,62% | 12.605,00 |
| 03.09.2024 | 2,46 | 2,47 | 2,46 | 2,47 | -1,98% | 2.375,00 |
| 30.08.2024 | 2,48 | 2,53 | 2,42 | 2,52 | 3,07% | 3.622,00 |
| 29.08.2024 | 2,39 | 2,51 | 2,39 | 2,45 | -1,81% | 16.292,00 |
| 28.08.2024 | 2,24 | 2,49 | 2,24 | 2,49 | 6,87% | 13.494,00 |
| 27.08.2024 | 2,33 | 2,35 | 2,30 | 2,33 | -0,85% | 717,00 |
| 26.08.2024 | 2,27 | 2,35 | 2,27 | 2,35 | 1,29% | 1.259,00 |
| 23.08.2024 | 2,27 | 2,33 | 2,25 | 2,32 | 3,11% | 21.643,00 |
| 22.08.2024 | 2,17 | 2,35 | 2,15 | 2,25 | -0,88% | 16.659,00 |
| 21.08.2024 | 2,22 | 2,27 | 2,21 | 2,27 | 1,11% | 12.190,00 |
| 20.08.2024 | 2,21 | 2,25 | 2,19 | 2,25 | -1,54% | 7.208,00 |
| 19.08.2024 | 2,30 | 2,42 | 2,21 | 2,28 | -3,80% | 38.434,00 |
| 16.08.2024 | 2,25 | 2,46 | 2,23 | 2,37 | 1,72% | 19.995,00 |
| 15.08.2024 | 2,27 | 2,45 | 2,24 | 2,33 | 0,43% | 21.313,00 |
| 14.08.2024 | 2,33 | 2,33 | 2,23 | 2,32 | 1,53% | 2.711,00 |
| 13.08.2024 | 2,25 | 2,30 | 2,16 | 2,29 | 2,47% | 14.045,00 |
| 12.08.2024 | 2,28 | 2,31 | 2,15 | 2,23 | -3,46% | 7.694,00 |
| 09.08.2024 | 2,31 | 2,39 | 2,30 | 2,31 | -6,48% | 3.459,00 |
| 08.08.2024 | 2,30 | 2,49 | 2,26 | 2,47 | 8,81% | 15.567,00 |
| 07.08.2024 | 2,24 | 2,47 | 2,22 | 2,27 | -0,44% | 5.988,00 |
| 06.08.2024 | 2,23 | 2,28 | 2,21 | 2,28 | 2,15% | 4.993,00 |
| 05.08.2024 | 2,22 | 2,34 | 2,22 | 2,23 | -0,80% | 27.776,00 |
| 02.08.2024 | 2,35 | 2,37 | 2,23 | 2,25 | -4,26% | 4.772,00 |
| 01.08.2024 | 2,30 | 2,35 | 2,23 | 2,35 | 1,73% | 8.665,00 |
| 31.07.2024 | 2,23 | 2,35 | 2,16 | 2,31 | -0,86% | 11.193,00 |
| 30.07.2024 | 2,32 | 2,33 | 2,22 | 2,33 | -0,43% | 1.706,00 |
| 29.07.2024 | 2,30 | 2,36 | 2,30 | 2,34 | 0,86% | 6.945,00 |
| 26.07.2024 | 2,36 | 2,36 | 2,32 | 2,32 | -1,28% | 899,00 |
| 25.07.2024 | 2,37 | 2,37 | 2,35 | 2,35 | 0,43% | 8.037,00 |
| 24.07.2024 | 2,26 | 2,34 | 2,25 | 2,34 | 4,00% | 6.393,00 |
| 23.07.2024 | 2,28 | 2,28 | 2,25 | 2,25 | -0,88% | 2.494,00 |
| 22.07.2024 | 2,25 | 2,27 | 2,20 | 2,27 | 4,61% | 12.168,00 |
| 19.07.2024 | 2,22 | 2,22 | 2,16 | 2,17 | -1,36% | 8.254,00 |
| 18.07.2024 | 2,23 | 2,27 | 2,18 | 2,20 | -2,65% | 1.662,00 |
| 17.07.2024 | 2,21 | 2,26 | 2,18 | 2,26 | 0,44% | 13.693,00 |
| 16.07.2024 | 2,26 | 2,26 | 2,22 | 2,25 | 1,35% | 2.662,00 |
| 15.07.2024 | 2,28 | 2,28 | 2,21 | 2,22 | -2,63% | 11.580,00 |
| 12.07.2024 | 2,25 | 2,28 | 2,22 | 2,28 | 3,17% | 2.122,00 |
| 11.07.2024 | 2,26 | 2,27 | 2,21 | 2,21 | -1,78% | 2.701,00 |
| 10.07.2024 | 2,25 | 2,30 | 2,23 | 2,25 | 0,90% | 7.153,00 |
| 09.07.2024 | 2,26 | 2,37 | 2,23 | 2,23 | -5,75% | 5.276,00 |
| 08.07.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,25% | 900,00 |
| 05.07.2024 | 2,35 | 2,36 | 2,26 | 2,36 | -0,84% | 8.988,00 |
| 03.07.2024 | 2,28 | 2,46 | 2,28 | 2,38 | -0,42% | 4.544,00 |
| 02.07.2024 | 2,28 | 2,39 | 2,28 | 2,39 | 3,46% | 4.500,00 |
| 01.07.2024 | 2,32 | 2,32 | 2,31 | 2,31 | -1,70% | 755,00 |
| 28.06.2024 | 2,46 | 2,46 | 2,32 | 2,35 | -3,49% | 2.563,00 |
| 27.06.2024 | 2,36 | 2,44 | 2,36 | 2,44 | -1,02% | 1.262,00 |
| 26.06.2024 | 2,39 | 2,46 | 2,34 | 2,46 | 0,00% | 2.534,00 |
| 25.06.2024 | 2,39 | 2,46 | 2,33 | 2,46 | -2,38% | 15.560,00 |
| 24.06.2024 | 2,30 | 2,52 | 2,30 | 2,52 | -2,70% | 5.099,00 |
| 21.06.2024 | 2,36 | 2,59 | 2,32 | 2,59 | 9,75% | 11.086,00 |
| 20.06.2024 | 2,34 | 2,43 | 2,30 | 2,36 | -4,45% | 9.383,00 |
| 18.06.2024 | 2,47 | 2,53 | 2,37 | 2,47 | -1,55% | 8.019,00 |
| 17.06.2024 | 2,50 | 2,52 | 2,43 | 2,51 | 0,36% | 5.563,00 |
| 14.06.2024 | 2,55 | 2,55 | 2,50 | 2,50 | -3,51% | 4.114,00 |
| 13.06.2024 | 2,58 | 2,63 | 2,55 | 2,59 | 0,04% | 4.260,00 |