Echtzeit-Aktienkurs Barnwell Industries
Bid:
Ask:
Aktienkurse zur Barnwell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 0,00% | 11.754,00 |
| 11.12.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,93% | 9.917,00 |
| 10.12.2025 | 1,07 | 1,10 | 1,07 | 1,07 | -0,93% | 17.166,00 |
| 09.12.2025 | 1,07 | 1,10 | 1,05 | 1,08 | 0,93% | 24.475,00 |
| 08.12.2025 | 1,10 | 1,12 | 1,07 | 1,07 | -3,60% | 14.728,00 |
| 05.12.2025 | 1,14 | 1,15 | 1,11 | 1,11 | -4,31% | 29.267,00 |
| 04.12.2025 | 1,13 | 1,16 | 1,12 | 1,16 | 1,75% | 17.247,00 |
| 03.12.2025 | 1,13 | 1,14 | 1,07 | 1,14 | 0,88% | 232.834,00 |
| 02.12.2025 | 1,16 | 1,17 | 1,13 | 1,13 | -4,24% | 248.633,00 |
| 01.12.2025 | 1,27 | 1,27 | 1,17 | 1,18 | -7,09% | 53.915,00 |
| 28.11.2025 | 1,19 | 1,27 | 1,19 | 1,27 | 10,43% | 24.985,00 |
| 26.11.2025 | 1,15 | 1,19 | 1,15 | 1,15 | -4,96% | 21.021,00 |
| 25.11.2025 | 1,19 | 1,21 | 1,16 | 1,21 | 10,00% | 156.591,00 |
| 24.11.2025 | 1,10 | 1,14 | 1,09 | 1,10 | 1,85% | 7.970,00 |
| 21.11.2025 | 1,12 | 1,14 | 1,08 | 1,08 | -4,42% | 10.198,00 |
| 20.11.2025 | 1,16 | 1,16 | 1,10 | 1,13 | 0,00% | 11.272,00 |
| 19.11.2025 | 1,18 | 1,19 | 1,13 | 1,13 | -5,83% | 8.213,00 |
| 18.11.2025 | 1,17 | 1,20 | 1,14 | 1,20 | 4,35% | 13.907,00 |
| 17.11.2025 | 1,22 | 1,22 | 1,15 | 1,15 | -2,54% | 6.044,00 |
| 14.11.2025 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | 8.494,00 |
| 13.11.2025 | 1,17 | 1,21 | 1,17 | 1,18 | -2,48% | 6.811,00 |
| 12.11.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -1,63% | 3.854,00 |
| 11.11.2025 | 1,24 | 1,25 | 1,21 | 1,23 | 3,36% | 4.153,00 |
| 10.11.2025 | 1,15 | 1,21 | 1,15 | 1,19 | 2,59% | 20.207,00 |
| 07.11.2025 | 1,18 | 1,20 | 1,15 | 1,16 | -2,52% | 18.230,00 |
| 06.11.2025 | 1,18 | 1,22 | 1,18 | 1,19 | -2,46% | 5.834,00 |
| 05.11.2025 | 1,24 | 1,25 | 1,18 | 1,22 | -1,61% | 17.503,00 |
| 04.11.2025 | 1,24 | 1,29 | 1,24 | 1,24 | -3,88% | 10.894,00 |
| 03.11.2025 | 1,28 | 1,30 | 1,25 | 1,29 | -1,53% | 41.023,00 |
| 31.10.2025 | 1,23 | 1,34 | 1,23 | 1,31 | 7,38% | 62.004,00 |
| 30.10.2025 | 1,23 | 1,29 | 1,21 | 1,22 | -3,17% | 52.891,00 |
| 29.10.2025 | 1,24 | 1,30 | 1,24 | 1,26 | 1,61% | 36.882,00 |
| 28.10.2025 | 1,21 | 1,31 | 1,19 | 1,24 | 2,48% | 101.890,00 |
| 27.10.2025 | 1,16 | 1,23 | 1,16 | 1,21 | 5,22% | 53.132,00 |
| 24.10.2025 | 1,21 | 1,24 | 1,10 | 1,15 | -5,74% | 179.864,00 |
| 23.10.2025 | 1,29 | 1,34 | 1,08 | 1,22 | 2,52% | 543.625,00 |
| 22.10.2025 | 1,24 | 1,26 | 1,17 | 1,19 | -0,83% | 734.771,00 |
| 21.10.2025 | 1,19 | 1,22 | 1,15 | 1,20 | 0,42% | 13.703,00 |
| 20.10.2025 | 1,22 | 1,22 | 1,18 | 1,20 | -2,05% | 6.729,00 |
| 17.10.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -0,81% | 19.975,00 |
| 16.10.2025 | 1,28 | 1,28 | 1,22 | 1,23 | -3,91% | 7.070,00 |
| 15.10.2025 | 1,30 | 1,36 | 1,27 | 1,28 | -1,54% | 14.179,00 |
| 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 |