Echtzeit-Aktienkurs Barnwell Industries
Bid:
Ask:
Aktienkurse zur Barnwell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,31 | 1,32 | 1,25 | 1,30 | -0,76% | 13.083,00 |
| 13.10.2025 | 1,33 | 1,34 | 1,25 | 1,31 | -1,50% | 27.378,00 |
| 10.10.2025 | 1,38 | 1,39 | 1,33 | 1,33 | -3,97% | 13.784,00 |
| 09.10.2025 | 1,35 | 1,40 | 1,32 | 1,39 | 2,67% | 46.737,00 |
| 08.10.2025 | 1,37 | 1,37 | 1,18 | 1,35 | 3,77% | 72.797,00 |
| 07.10.2025 | 1,39 | 1,39 | 1,29 | 1,30 | -3,70% | 26.971,00 |
| 06.10.2025 | 1,29 | 1,37 | 1,27 | 1,35 | 8,00% | 34.516,00 |
| 02.10.2025 | 1,28 | 1,30 | 1,25 | 1,25 | -0,79% | 14.666,00 |
| 01.10.2025 | 1,30 | 1,34 | 1,24 | 1,26 | -3,08% | 16.055,00 |
| 30.09.2025 | 1,37 | 1,37 | 1,29 | 1,30 | -4,41% | 10.095,00 |
| 29.09.2025 | 1,35 | 1,36 | 1,24 | 1,36 | 3,03% | 64.101,00 |
| 26.09.2025 | 1,27 | 1,34 | 1,26 | 1,32 | 4,76% | 25.491,00 |
| 25.09.2025 | 1,28 | 1,29 | 1,24 | 1,26 | -4,55% | 17.086,00 |
| 24.09.2025 | 1,30 | 1,37 | 1,23 | 1,32 | 3,13% | 93.468,00 |
| 23.09.2025 | 1,20 | 1,29 | 1,13 | 1,28 | 8,47% | 71.117,00 |
| 22.09.2025 | 1,23 | 1,23 | 1,15 | 1,18 | 2,61% | 69.452,00 |
| 19.09.2025 | 1,17 | 1,20 | 1,15 | 1,15 | -1,71% | 55.460,00 |
| 18.09.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 0,00% | 13.900,00 |
| 17.09.2025 | 1,16 | 1,18 | 1,14 | 1,17 | 1,74% | 24.588,00 |
| 16.09.2025 | 1,15 | 1,19 | 1,13 | 1,15 | 0,88% | 13.760,00 |
| 15.09.2025 | 1,17 | 1,17 | 1,08 | 1,14 | 0,00% | 84.175,00 |
| 12.09.2025 | 1,15 | 1,17 | 1,14 | 1,14 | 0,00% | 12.955,00 |
| 11.09.2025 | 1,15 | 1,17 | 1,14 | 1,14 | -0,87% | 21.504,00 |
| 10.09.2025 | 1,14 | 1,17 | 1,12 | 1,15 | 0,88% | 62.114,00 |
| 09.09.2025 | 1,13 | 1,15 | 1,11 | 1,14 | 0,00% | 14.832,00 |
| 08.09.2025 | 1,19 | 1,19 | 1,11 | 1,14 | 0,00% | 19.599,00 |
| 05.09.2025 | 1,15 | 1,18 | 1,14 | 1,14 | -0,87% | 11.830,00 |
| 04.09.2025 | 1,16 | 1,16 | 1,12 | 1,15 | 2,68% | 10.061,00 |
| 03.09.2025 | 1,18 | 1,18 | 1,12 | 1,12 | -2,61% | 34.155,00 |
| 02.09.2025 | 1,15 | 1,18 | 1,14 | 1,15 | 0,88% | 31.805,00 |
| 29.08.2025 | 1,20 | 1,20 | 1,13 | 1,14 | 0,00% | 13.013,00 |
| 28.08.2025 | 1,29 | 1,29 | 1,14 | 1,14 | -3,39% | 52.335,00 |
| 27.08.2025 | 1,25 | 1,28 | 1,18 | 1,18 | -0,84% | 45.274,00 |
| 26.08.2025 | 1,20 | 1,27 | 1,16 | 1,19 | 1,71% | 75.584,00 |
| 25.08.2025 | 1,14 | 1,17 | 1,13 | 1,17 | 4,46% | 34.476,00 |
| 22.08.2025 | 1,12 | 1,14 | 1,12 | 1,12 | -1,75% | 7.090,00 |
| 21.08.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | 8.487,00 |
| 20.08.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,79% | 21.341,00 |
| 19.08.2025 | 1,13 | 1,15 | 1,12 | 1,12 | -0,88% | 16.658,00 |
| 18.08.2025 | 1,14 | 1,16 | 1,12 | 1,13 | 0,89% | 17.898,00 |
| 15.08.2025 | 1,12 | 1,14 | 1,11 | 1,12 | 1,31% | 4.960,00 |
| 14.08.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -3,87% | 3.135,00 |
| 13.08.2025 | 1,14 | 1,15 | 1,10 | 1,15 | 0,00% | 45.682,00 |
| 12.08.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 0,00% | 3.632,00 |
| 11.08.2025 | 1,17 | 1,17 | 1,14 | 1,15 | 0,88% | 12.837,00 |
| 08.08.2025 | 1,15 | 1,15 | 1,08 | 1,14 | -0,87% | 25.178,00 |
| 07.08.2025 | 1,17 | 1,17 | 1,10 | 1,15 | 1,77% | 19.192,00 |
| 06.08.2025 | 1,13 | 1,16 | 1,13 | 1,13 | -1,74% | 7.382,00 |
| 05.08.2025 | 1,18 | 1,19 | 1,13 | 1,15 | 0,00% | 10.830,00 |
| 04.08.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 2,22% | 9.254,00 |
| 01.08.2025 | 1,14 | 1,17 | 1,10 | 1,13 | -3,02% | 55.478,00 |
| 31.07.2025 | 1,21 | 1,21 | 1,14 | 1,16 | -1,69% | 24.613,00 |
| 30.07.2025 | 1,28 | 1,28 | 1,17 | 1,18 | -6,35% | 91.318,00 |
| 29.07.2025 | 1,15 | 1,29 | 1,14 | 1,26 | 9,57% | 86.746,00 |
| 28.07.2025 | 1,18 | 1,19 | 1,13 | 1,15 | 1,77% | 28.699,00 |
| 25.07.2025 | 1,13 | 1,16 | 1,13 | 1,13 | -1,74% | 12.117,00 |
| 24.07.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 2,68% | 20.537,00 |
| 23.07.2025 | 1,13 | 1,15 | 1,10 | 1,12 | -0,88% | 20.892,00 |
| 22.07.2025 | 1,18 | 1,18 | 1,10 | 1,13 | -0,88% | 12.269,00 |
| 21.07.2025 | 1,18 | 1,18 | 1,11 | 1,14 | -2,56% | 37.712,00 |
| 18.07.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 0,00% | 26.222,00 |
| 17.07.2025 | 1,23 | 1,25 | 1,15 | 1,17 | -2,50% | 48.890,00 |
| 16.07.2025 | 1,14 | 1,22 | 1,11 | 1,20 | 5,26% | 75.605,00 |
| 15.07.2025 | 1,17 | 1,19 | 1,14 | 1,14 | -0,87% | 32.608,00 |
| 14.07.2025 | 1,21 | 1,23 | 1,15 | 1,15 | -5,74% | 49.697,00 |
| 11.07.2025 | 1,25 | 1,26 | 1,21 | 1,22 | -0,81% | 30.843,00 |
| 10.07.2025 | 1,17 | 1,26 | 1,16 | 1,23 | 4,95% | 56.321,00 |
| 09.07.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -0,68% | 24.363,00 |
| 08.07.2025 | 1,18 | 1,21 | 1,17 | 1,18 | -1,67% | 18.879,00 |
| 07.07.2025 | 1,15 | 1,22 | 1,15 | 1,20 | 4,35% | 44.446,00 |
| 03.07.2025 | 1,13 | 1,19 | 1,13 | 1,15 | 1,77% | 12.288,00 |
| 02.07.2025 | 1,13 | 1,18 | 1,11 | 1,13 | 0,89% | 48.677,00 |
| 01.07.2025 | 1,13 | 1,15 | 1,08 | 1,12 | -0,88% | 47.407,00 |
| 30.06.2025 | 1,16 | 1,19 | 1,13 | 1,13 | -4,24% | 109.661,00 |
| 27.06.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -2,48% | 32.544,00 |
| 26.06.2025 | 1,23 | 1,25 | 1,17 | 1,21 | -2,42% | 64.255,00 |
| 25.06.2025 | 1,20 | 1,25 | 1,16 | 1,24 | 0,00% | 214.297,00 |
| 24.06.2025 | 1,30 | 1,30 | 1,19 | 1,24 | -14,48% | 190.216,00 |
| 23.06.2025 | 1,46 | 1,58 | 1,31 | 1,45 | 5,07% | 592.691,00 |
| 20.06.2025 | 1,35 | 1,44 | 1,31 | 1,38 | -3,50% | 273.323,00 |
| 18.06.2025 | 1,98 | 1,98 | 1,33 | 1,43 | -27,78% | 1.287.052,00 |
| 17.06.2025 | 1,71 | 2,10 | 1,62 | 1,98 | 7,03% | 1.346.963,00 |
| 16.06.2025 | 2,00 | 2,28 | 1,57 | 1,85 | 4,52% | 17.017.558,00 |
| 13.06.2025 | 1,36 | 2,05 | 1,36 | 1,77 | 28,26% | 5.879.661,00 |
| 12.06.2025 | 1,31 | 1,44 | 1,24 | 1,38 | 11,29% | 73.154,00 |
| 11.06.2025 | 1,24 | 1,24 | 1,21 | 1,24 | 0,00% | 8.641,00 |
| 10.06.2025 | 1,23 | 1,24 | 1,19 | 1,24 | 2,48% | 8.305,00 |
| 09.06.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -3,16% | 928,00 |
| 06.06.2025 | 1,20 | 1,25 | 1,18 | 1,25 | 5,00% | 1.489,00 |
| 05.06.2025 | 1,33 | 1,33 | 1,19 | 1,19 | -3,25% | 3.059,00 |
| 04.06.2025 | 1,21 | 1,23 | 1,17 | 1,23 | 2,50% | 7.826,00 |
| 03.06.2025 | 1,18 | 1,25 | 1,18 | 1,20 | 1,69% | 3.621,00 |
| 02.06.2025 | 1,20 | 1,29 | 1,15 | 1,18 | -4,83% | 5.590,00 |
| 30.05.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -0,18% | 782,00 |
| 29.05.2025 | 1,26 | 1,28 | 1,20 | 1,24 | -2,18% | 3.189,00 |
| 28.05.2025 | 1,26 | 1,28 | 1,26 | 1,27 | -1,55% | 1.453,00 |
| 23.05.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 1,57% | 4.555,00 |
| 22.05.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,79% | 5.321,00 |
| 21.05.2025 | 1,24 | 1,32 | 1,24 | 1,26 | -4,55% | 11.673,00 |
| 20.05.2025 | 1,21 | 1,33 | 1,21 | 1,32 | 9,09% | 7.905,00 |