Echtzeit-Aktienkurs Barnwell Industries
Bid:
Ask:
Aktienkurse zur Barnwell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 1,95 | 1,95 | 1,85 | 1,92 | 2,67% | 12.717,00 |
| 05.11.2024 | 1,82 | 1,93 | 1,82 | 1,87 | 2,47% | 10.646,00 |
| 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 |