Echtzeit-Aktienkurs Barnwell Industries
Bid:
Ask:
Aktienkurse zur Barnwell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,64 | 2,64 | 2,56 | 2,56 | -2,66% | 14.297,00 |
| 16.05.2024 | 2,65 | 2,79 | 2,60 | 2,63 | -2,95% | 12.481,00 |
| 15.05.2024 | 2,73 | 2,80 | 2,62 | 2,71 | -2,45% | 12.064,00 |
| 14.05.2024 | 2,73 | 2,80 | 2,66 | 2,78 | 4,44% | 6.111,00 |
| 13.05.2024 | 2,66 | 2,83 | 2,64 | 2,66 | -2,21% | 11.830,00 |
| 10.05.2024 | 2,79 | 2,88 | 2,72 | 2,72 | -1,48% | 12.495,00 |
| 09.05.2024 | 2,89 | 2,89 | 2,74 | 2,76 | -3,46% | 4.175,00 |
| 08.05.2024 | 2,87 | 2,90 | 2,83 | 2,86 | 0,35% | 12.097,00 |
| 07.05.2024 | 2,80 | 2,89 | 2,79 | 2,85 | 1,79% | 7.337,00 |
| 06.05.2024 | 2,75 | 2,97 | 2,66 | 2,80 | 4,87% | 27.305,00 |
| 03.05.2024 | 2,76 | 2,80 | 2,66 | 2,67 | -5,02% | 9.659,00 |
| 02.05.2024 | 2,86 | 2,86 | 2,80 | 2,81 | -2,73% | 3.646,00 |
| 01.05.2024 | 2,98 | 2,98 | 2,88 | 2,89 | 0,17% | 8.608,00 |
| 30.04.2024 | 2,88 | 2,93 | 2,81 | 2,89 | 0,17% | 23.221,00 |
| 29.04.2024 | 2,89 | 2,95 | 2,83 | 2,88 | -2,37% | 8.418,00 |
| 26.04.2024 | 2,92 | 2,99 | 2,83 | 2,95 | 1,37% | 62.225,00 |
| 25.04.2024 | 2,80 | 2,92 | 2,80 | 2,91 | 7,38% | 56.169,00 |
| 24.04.2024 | 2,77 | 2,86 | 2,66 | 2,71 | -3,21% | 35.472,00 |
| 23.04.2024 | 2,92 | 2,93 | 2,78 | 2,80 | -4,11% | 13.502,00 |
| 22.04.2024 | 2,86 | 2,92 | 2,85 | 2,92 | 3,18% | 16.383,00 |
| 19.04.2024 | 2,77 | 2,95 | 2,77 | 2,83 | 1,43% | 51.590,00 |
| 18.04.2024 | 2,78 | 2,82 | 2,76 | 2,79 | 0,00% | 54.330,00 |
| 17.04.2024 | 2,75 | 2,82 | 2,75 | 2,79 | 2,20% | 35.206,00 |
| 16.04.2024 | 2,69 | 2,84 | 2,63 | 2,73 | 0,00% | 58.831,00 |
| 15.04.2024 | 2,50 | 2,73 | 2,47 | 2,73 | 4,20% | 141.186,00 |
| 12.04.2024 | 2,53 | 2,87 | 2,47 | 2,62 | 3,15% | 183.616,00 |
| 11.04.2024 | 2,55 | 2,55 | 2,50 | 2,54 | 0,00% | 7.997,00 |
| 10.04.2024 | 2,47 | 2,54 | 2,41 | 2,54 | 2,83% | 3.450,00 |
| 09.04.2024 | 2,53 | 2,55 | 2,44 | 2,47 | -3,14% | 3.132,00 |
| 08.04.2024 | 2,59 | 2,69 | 2,55 | 2,55 | -4,49% | 9.180,00 |
| 05.04.2024 | 2,55 | 2,68 | 2,55 | 2,67 | 4,71% | 29.426,00 |
| 04.04.2024 | 2,49 | 2,55 | 2,37 | 2,55 | 2,41% | 71.247,00 |
| 03.04.2024 | 2,43 | 2,51 | 2,43 | 2,49 | 0,81% | 8.388,00 |
| 02.04.2024 | 2,38 | 2,54 | 2,38 | 2,47 | 2,49% | 63.094,00 |
| 01.04.2024 | 2,36 | 2,41 | 2,36 | 2,41 | 2,12% | 2.036,00 |
| 28.03.2024 | 2,36 | 2,40 | 2,36 | 2,36 | 0,00% | 962,00 |
| 27.03.2024 | 2,36 | 2,39 | 2,36 | 2,36 | 0,00% | 2.420,00 |
| 26.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | 824,00 |
| 25.03.2024 | 2,30 | 2,41 | 2,30 | 2,38 | 0,42% | 3.731,00 |
| 22.03.2024 | 2,35 | 2,40 | 2,31 | 2,37 | 1,72% | 13.574,00 |
| 21.03.2024 | 2,40 | 2,41 | 2,33 | 2,33 | -4,12% | 28.712,00 |
| 20.03.2024 | 2,38 | 2,44 | 2,38 | 2,43 | 3,40% | 12.873,00 |
| 19.03.2024 | 2,34 | 2,45 | 2,34 | 2,35 | -0,84% | 3.441,00 |
| 18.03.2024 | 2,32 | 2,42 | 2,32 | 2,37 | 0,42% | 7.816,00 |
| 15.03.2024 | 2,34 | 2,38 | 2,29 | 2,36 | -0,84% | 7.411,00 |
| 14.03.2024 | 2,25 | 2,40 | 2,25 | 2,38 | 0,42% | 3.161,00 |
| 13.03.2024 | 2,35 | 2,41 | 2,35 | 2,37 | 1,72% | 5.946,00 |
| 12.03.2024 | 2,33 | 2,34 | 2,31 | 2,33 | 1,75% | 15.733,00 |
| 11.03.2024 | 2,27 | 2,32 | 2,23 | 2,29 | 0,44% | 16.669,00 |
| 08.03.2024 | 2,26 | 2,32 | 2,20 | 2,28 | -0,44% | 9.301,00 |
| 07.03.2024 | 2,22 | 2,32 | 2,22 | 2,29 | 1,78% | 21.241,00 |
| 06.03.2024 | 2,22 | 2,30 | 2,22 | 2,25 | 0,00% | 6.303,00 |
| 05.03.2024 | 2,26 | 2,26 | 2,20 | 2,25 | -0,44% | 16.907,00 |
| 04.03.2024 | 2,30 | 2,39 | 2,25 | 2,26 | -0,44% | 14.492,00 |
| 01.03.2024 | 2,25 | 2,39 | 2,25 | 2,27 | 1,79% | 30.383,00 |
| 29.02.2024 | 2,17 | 2,23 | 2,16 | 2,23 | 0,68% | 7.619,00 |
| 28.02.2024 | 2,30 | 2,30 | 2,22 | 2,22 | -1,56% | 7.799,00 |
| 27.02.2024 | 2,27 | 2,36 | 2,16 | 2,25 | -2,17% | 9.821,00 |
| 26.02.2024 | 2,31 | 2,36 | 2,30 | 2,30 | 0,35% | 2.745,00 |
| 23.02.2024 | 2,21 | 2,29 | 2,16 | 2,29 | 0,97% | 28.299,00 |
| 22.02.2024 | 2,21 | 2,28 | 2,21 | 2,27 | 0,89% | 8.090,00 |
| 21.02.2024 | 2,22 | 2,28 | 2,20 | 2,25 | 2,27% | 6.178,00 |
| 20.02.2024 | 2,18 | 2,21 | 2,18 | 2,20 | 1,38% | 2.667,00 |
| 16.02.2024 | 2,15 | 2,17 | 2,15 | 2,17 | -0,91% | 4.931,00 |
| 15.02.2024 | 2,20 | 2,20 | 2,19 | 2,19 | 0,00% | 1.685,00 |
| 14.02.2024 | 2,17 | 2,21 | 2,15 | 2,19 | -0,45% | 4.755,00 |
| 13.02.2024 | 2,25 | 2,28 | 2,20 | 2,20 | -2,22% | 15.019,00 |
| 12.02.2024 | 2,28 | 2,32 | 2,25 | 2,25 | -2,60% | 7.191,00 |
| 09.02.2024 | 2,40 | 2,42 | 2,31 | 2,31 | -3,79% | 14.926,00 |
| 08.02.2024 | 2,42 | 2,42 | 2,40 | 2,40 | 0,04% | 1.655,00 |
| 07.02.2024 | 2,45 | 2,46 | 2,40 | 2,40 | -2,60% | 13.322,00 |
| 06.02.2024 | 2,42 | 2,48 | 2,42 | 2,46 | 0,57% | 2.115,00 |
| 05.02.2024 | 2,44 | 2,45 | 2,44 | 2,45 | -2,00% | 1.701,00 |
| 02.02.2024 | 2,49 | 2,50 | 2,43 | 2,50 | 0,40% | 11.273,00 |
| 01.02.2024 | 2,47 | 2,50 | 2,47 | 2,49 | 0,40% | 1.889,00 |
| 31.01.2024 | 2,48 | 2,50 | 2,48 | 2,48 | -0,20% | 4.394,00 |
| 30.01.2024 | 2,48 | 2,49 | 2,48 | 2,49 | 1,43% | 2.686,00 |
| 29.01.2024 | 2,42 | 2,49 | 2,40 | 2,45 | 0,00% | 15.196,00 |
| 26.01.2024 | 2,51 | 2,51 | 2,42 | 2,45 | -1,61% | 15.155,00 |
| 25.01.2024 | 2,52 | 2,52 | 2,49 | 2,49 | -1,58% | 14.776,00 |
| 24.01.2024 | 2,44 | 2,53 | 2,40 | 2,53 | 2,02% | 3.897,00 |
| 23.01.2024 | 2,45 | 2,49 | 2,45 | 2,48 | 0,40% | 2.731,00 |
| 22.01.2024 | 2,47 | 2,51 | 2,43 | 2,47 | -1,20% | 16.878,00 |
| 19.01.2024 | 2,48 | 2,51 | 2,48 | 2,50 | 0,81% | 1.480,00 |
| 18.01.2024 | 2,50 | 2,50 | 2,48 | 2,48 | 1,02% | 2.488,00 |
| 17.01.2024 | 2,44 | 2,49 | 2,36 | 2,46 | -0,61% | 8.552,00 |
| 16.01.2024 | 2,42 | 2,49 | 2,42 | 2,47 | 0,41% | 7.599,00 |
| 12.01.2024 | 2,47 | 2,50 | 2,44 | 2,46 | -1,20% | 15.524,00 |
| 11.01.2024 | 2,49 | 2,53 | 2,47 | 2,49 | 1,63% | 17.952,00 |
| 10.01.2024 | 2,44 | 2,46 | 2,44 | 2,45 | 0,41% | 6.795,00 |
| 09.01.2024 | 2,48 | 2,48 | 2,32 | 2,44 | 2,95% | 18.511,00 |
| 08.01.2024 | 2,41 | 2,42 | 2,31 | 2,37 | -3,27% | 11.447,00 |
| 05.01.2024 | 2,44 | 2,47 | 2,40 | 2,45 | 1,24% | 5.640,00 |
| 04.01.2024 | 2,36 | 2,42 | 2,36 | 2,42 | 0,83% | 7.125,00 |
| 03.01.2024 | 2,40 | 2,42 | 2,37 | 2,40 | 0,00% | 5.587,00 |
| 02.01.2024 | 2,42 | 2,45 | 2,40 | 2,40 | -1,23% | 3.887,00 |
| 29.12.2023 | 2,49 | 2,49 | 2,43 | 2,43 | -1,62% | 2.839,00 |
| 28.12.2023 | 2,50 | 2,50 | 2,42 | 2,47 | -0,40% | 3.440,00 |
| 27.12.2023 | 2,41 | 2,49 | 2,41 | 2,48 | 1,22% | 7.458,00 |
| 26.12.2023 | 2,38 | 2,46 | 2,38 | 2,45 | 1,66% | 20.321,00 |