Echtzeit-Aktienkurs Barnwell Industries
Bid:
Ask:
Aktienkurse zur Barnwell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,56 | 1,56 | 1,49 | 1,53 | -3,16% | 11.428,00 |
| 03.04.2025 | 1,64 | 1,64 | 1,58 | 1,58 | -2,47% | 2.222,00 |
| 02.04.2025 | 1,61 | 1,67 | 1,59 | 1,62 | 0,62% | 3.696,00 |
| 01.04.2025 | 1,63 | 1,67 | 1,61 | 1,61 | -0,62% | 4.511,00 |
| 31.03.2025 | 1,66 | 1,68 | 1,61 | 1,62 | 0,00% | 5.703,00 |
| 28.03.2025 | 1,64 | 1,69 | 1,62 | 1,62 | -4,14% | 6.184,00 |
| 27.03.2025 | 1,53 | 1,69 | 1,53 | 1,69 | 6,96% | 7.055,00 |
| 26.03.2025 | 1,53 | 1,65 | 1,53 | 1,58 | -2,47% | 30.430,00 |
| 25.03.2025 | 1,71 | 1,79 | 1,61 | 1,62 | -4,14% | 9.902,00 |
| 24.03.2025 | 1,68 | 1,74 | 1,65 | 1,69 | 0,60% | 28.390,00 |
| 21.03.2025 | 1,73 | 1,74 | 1,68 | 1,68 | -2,89% | 19.880,00 |
| 20.03.2025 | 1,69 | 1,74 | 1,68 | 1,73 | 0,00% | 18.870,00 |
| 19.03.2025 | 1,69 | 1,74 | 1,69 | 1,73 | 1,11% | 7.757,00 |
| 18.03.2025 | 1,75 | 1,76 | 1,70 | 1,71 | -1,10% | 5.522,00 |
| 17.03.2025 | 1,80 | 1,80 | 1,73 | 1,73 | 0,00% | 2.228,00 |
| 14.03.2025 | 1,74 | 1,79 | 1,73 | 1,73 | -2,26% | 3.725,00 |
| 13.03.2025 | 1,69 | 1,79 | 1,68 | 1,77 | 4,12% | 34.904,00 |
| 12.03.2025 | 1,60 | 1,71 | 1,59 | 1,70 | 5,59% | 33.684,00 |
| 11.03.2025 | 1,49 | 1,65 | 1,49 | 1,61 | 9,52% | 63.356,00 |
| 10.03.2025 | 1,48 | 1,50 | 1,45 | 1,47 | 2,08% | 9.755,00 |
| 07.03.2025 | 1,34 | 1,46 | 1,34 | 1,44 | 5,49% | 18.296,00 |
| 06.03.2025 | 1,35 | 1,37 | 1,32 | 1,37 | 0,37% | 59.206,00 |
| 05.03.2025 | 1,42 | 1,42 | 1,27 | 1,36 | -0,73% | 38.576,00 |
| 04.03.2025 | 1,32 | 1,39 | 1,28 | 1,37 | 1,48% | 22.592,00 |
| 03.03.2025 | 1,52 | 1,55 | 1,32 | 1,35 | -7,60% | 42.719,00 |
| 28.02.2025 | 1,54 | 1,54 | 1,44 | 1,46 | -6,35% | 35.366,00 |
| 27.02.2025 | 1,59 | 1,61 | 1,51 | 1,56 | -1,33% | 29.061,00 |
| 26.02.2025 | 1,57 | 1,65 | 1,55 | 1,58 | -1,19% | 25.351,00 |
| 25.02.2025 | 1,59 | 1,62 | 1,55 | 1,60 | -1,23% | 7.281,00 |
| 24.02.2025 | 1,62 | 1,65 | 1,57 | 1,62 | -1,82% | 4.631,00 |
| 21.02.2025 | 1,68 | 1,69 | 1,61 | 1,65 | -2,37% | 4.219,00 |
| 20.02.2025 | 1,70 | 1,70 | 1,60 | 1,69 | -0,59% | 5.689,00 |
| 19.02.2025 | 1,73 | 1,73 | 1,70 | 1,70 | 0,00% | 2.953,00 |
| 18.02.2025 | 1,76 | 1,77 | 1,70 | 1,70 | -2,86% | 8.930,00 |
| 14.02.2025 | 1,81 | 1,81 | 1,74 | 1,75 | -0,57% | 5.232,00 |
| 13.02.2025 | 1,71 | 1,80 | 1,71 | 1,76 | -0,56% | 93.245,00 |
| 12.02.2025 | 1,81 | 1,83 | 1,77 | 1,77 | -2,21% | 4.118,00 |
| 11.02.2025 | 1,80 | 1,84 | 1,80 | 1,81 | -0,55% | 2.174,00 |
| 10.02.2025 | 1,79 | 1,83 | 1,76 | 1,82 | 1,11% | 10.634,00 |
| 07.02.2025 | 1,82 | 1,82 | 1,79 | 1,80 | 0,00% | 7.734,00 |
| 06.02.2025 | 1,83 | 1,89 | 1,80 | 1,80 | -2,17% | 7.720,00 |
| 05.02.2025 | 1,81 | 1,84 | 1,80 | 1,84 | 1,66% | 8.938,00 |
| 04.02.2025 | 1,80 | 1,86 | 1,79 | 1,81 | -0,55% | 9.275,00 |
| 03.02.2025 | 1,78 | 1,87 | 1,78 | 1,82 | 2,25% | 49.639,00 |
| 31.01.2025 | 1,82 | 1,84 | 1,78 | 1,78 | -2,73% | 23.642,00 |
| 30.01.2025 | 1,84 | 1,85 | 1,80 | 1,83 | 0,00% | 5.474,00 |
| 29.01.2025 | 1,83 | 2,03 | 1,83 | 1,83 | 0,00% | 49.432,00 |
| 28.01.2025 | 1,78 | 1,87 | 1,77 | 1,83 | 1,67% | 13.288,00 |
| 27.01.2025 | 1,70 | 1,85 | 1,70 | 1,80 | -2,70% | 41.317,00 |
| 24.01.2025 | 1,87 | 1,89 | 1,85 | 1,85 | -2,63% | 19.268,00 |
| 23.01.2025 | 1,90 | 1,92 | 1,82 | 1,90 | 0,00% | 77.661,00 |
| 22.01.2025 | 1,95 | 1,97 | 1,70 | 1,90 | -1,55% | 246.866,00 |
| 21.01.2025 | 1,80 | 2,17 | 1,76 | 1,93 | 16,97% | 792.816,00 |
| 17.01.2025 | 1,61 | 1,66 | 1,60 | 1,65 | 1,23% | 42.392,00 |
| 16.01.2025 | 1,60 | 1,63 | 1,53 | 1,63 | 0,62% | 33.672,00 |
| 15.01.2025 | 1,58 | 1,69 | 1,58 | 1,62 | 2,53% | 55.593,00 |
| 14.01.2025 | 1,65 | 1,65 | 1,54 | 1,58 | -4,82% | 54.365,00 |
| 13.01.2025 | 1,64 | 1,74 | 1,62 | 1,66 | 1,22% | 85.133,00 |
| 10.01.2025 | 1,73 | 1,74 | 1,57 | 1,64 | -4,65% | 86.242,00 |
| 08.01.2025 | 1,59 | 1,74 | 1,59 | 1,72 | 10,26% | 104.918,00 |
| 07.01.2025 | 1,48 | 1,59 | 1,47 | 1,56 | 4,70% | 29.772,00 |
| 06.01.2025 | 1,54 | 1,54 | 1,46 | 1,49 | 0,00% | 22.060,00 |
| 03.01.2025 | 1,51 | 1,56 | 1,45 | 1,49 | -3,25% | 87.615,00 |
| 02.01.2025 | 1,52 | 1,54 | 1,48 | 1,54 | 1,99% | 15.958,00 |
| 31.12.2024 | 1,46 | 1,54 | 1,45 | 1,51 | 5,96% | 17.392,00 |
| 30.12.2024 | 1,54 | 1,59 | 1,31 | 1,43 | -8,65% | 66.430,00 |
| 27.12.2024 | 1,57 | 1,60 | 1,55 | 1,56 | -1,89% | 12.926,00 |
| 26.12.2024 | 1,56 | 1,61 | 1,56 | 1,59 | 1,92% | 27.996,00 |
| 24.12.2024 | 1,52 | 1,56 | 1,50 | 1,56 | 5,41% | 56.378,00 |
| 23.12.2024 | 1,51 | 1,52 | 1,47 | 1,48 | -2,63% | 27.048,00 |
| 20.12.2024 | 1,48 | 1,53 | 1,45 | 1,52 | 3,75% | 8.888,00 |
| 19.12.2024 | 1,43 | 1,48 | 1,43 | 1,47 | 2,45% | 38.590,00 |
| 18.12.2024 | 1,47 | 1,54 | 1,42 | 1,43 | -4,03% | 32.596,00 |
| 17.12.2024 | 1,58 | 1,62 | 1,46 | 1,49 | -4,49% | 47.700,00 |
| 16.12.2024 | 1,63 | 1,65 | 1,56 | 1,56 | -4,88% | 33.676,00 |
| 13.12.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -2,38% | 13.448,00 |
| 12.12.2024 | 1,68 | 1,70 | 1,68 | 1,68 | 0,00% | 3.631,00 |
| 11.12.2024 | 1,70 | 1,71 | 1,66 | 1,68 | -1,75% | 21.845,00 |
| 10.12.2024 | 1,66 | 1,73 | 1,66 | 1,71 | 1,18% | 19.580,00 |
| 09.12.2024 | 1,53 | 1,70 | 1,52 | 1,69 | 9,03% | 44.893,00 |
| 06.12.2024 | 1,63 | 1,64 | 1,50 | 1,55 | -4,32% | 97.774,00 |
| 05.12.2024 | 1,64 | 1,65 | 1,61 | 1,62 | -0,61% | 28.872,00 |
| 04.12.2024 | 1,67 | 1,67 | 1,61 | 1,63 | -0,61% | 26.988,00 |
| 03.12.2024 | 1,73 | 1,73 | 1,63 | 1,64 | -5,91% | 35.555,00 |
| 02.12.2024 | 1,85 | 1,85 | 1,74 | 1,74 | -4,75% | 27.401,00 |
| 29.11.2024 | 1,77 | 1,85 | 1,77 | 1,83 | 3,39% | 24.510,00 |
| 27.11.2024 | 1,70 | 1,80 | 1,66 | 1,77 | 2,31% | 18.981,00 |
| 26.11.2024 | 1,70 | 1,73 | 1,66 | 1,73 | 1,76% | 25.403,00 |
| 25.11.2024 | 1,64 | 1,73 | 1,64 | 1,70 | 1,80% | 24.701,00 |
| 22.11.2024 | 1,68 | 1,69 | 1,64 | 1,67 | -0,60% | 16.986,00 |
| 20.11.2024 | 1,68 | 1,72 | 1,64 | 1,68 | -0,59% | 6.714,00 |
| 19.11.2024 | 1,72 | 1,75 | 1,62 | 1,69 | -1,17% | 7.049,00 |
| 18.11.2024 | 1,70 | 1,81 | 1,67 | 1,71 | 0,00% | 29.052,00 |
| 15.11.2024 | 1,72 | 1,73 | 1,66 | 1,71 | 1,79% | 22.129,00 |
| 14.11.2024 | 1,70 | 1,75 | 1,68 | 1,68 | -2,33% | 18.482,00 |
| 13.11.2024 | 1,69 | 1,75 | 1,65 | 1,72 | 1,78% | 33.849,00 |
| 12.11.2024 | 1,73 | 1,75 | 1,62 | 1,69 | -1,74% | 13.336,00 |
| 11.11.2024 | 1,87 | 1,87 | 1,72 | 1,72 | -8,95% | 32.008,00 |
| 08.11.2024 | 1,92 | 1,94 | 1,88 | 1,89 | -2,63% | 14.959,00 |
| 07.11.2024 | 1,92 | 1,96 | 1,90 | 1,94 | 1,04% | 19.194,00 |