Echtzeit-Aktienkurs Barnwell Industries
Bid:
Ask:
Aktienkurse zur Barnwell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,36% | 4.960,00 |
| 14.08.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -3,91% | 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 | -3,20% | 928,00 |
| 06.06.2025 | 1,20 | 1,25 | 1,18 | 1,25 | 5,04% | 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 | -4,84% | 5.590,00 |
| 30.05.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -0,16% | 782,00 |
| 29.05.2025 | 1,26 | 1,28 | 1,20 | 1,24 | -2,20% | 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 |
| 19.05.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | 5.535,00 |
| 16.05.2025 | 1,20 | 1,22 | 1,20 | 1,20 | -1,64% | 17.366,00 |
| 15.05.2025 | 1,25 | 1,27 | 1,20 | 1,22 | -1,61% | 9.918,00 |
| 14.05.2025 | 1,29 | 1,36 | 1,24 | 1,24 | -2,75% | 13.815,00 |
| 13.05.2025 | 1,29 | 1,32 | 1,27 | 1,28 | -1,92% | 9.952,00 |
| 12.05.2025 | 1,30 | 1,40 | 1,30 | 1,30 | -1,52% | 2.488,00 |
| 09.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 906,00 |
| 08.05.2025 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | 2.245,00 |
| 07.05.2025 | 1,31 | 1,39 | 1,31 | 1,32 | 0,76% | 7.360,00 |
| 06.05.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -2,24% | 2.420,00 |
| 05.05.2025 | 1,36 | 1,37 | 1,31 | 1,34 | -0,74% | 8.012,00 |
| 02.05.2025 | 1,34 | 1,40 | 1,31 | 1,35 | -0,74% | 5.043,00 |
| 01.05.2025 | 1,31 | 1,37 | 1,31 | 1,36 | 3,03% | 5.571,00 |
| 30.04.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -1,49% | 1.555,00 |
| 29.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | 780,00 |
| 28.04.2025 | 1,44 | 1,44 | 1,31 | 1,33 | -1,48% | 12.836,00 |
| 25.04.2025 | 1,44 | 1,44 | 1,35 | 1,35 | -6,25% | 2.708,00 |
| 24.04.2025 | 1,43 | 1,44 | 1,35 | 1,44 | 2,86% | 5.463,00 |
| 23.04.2025 | 1,34 | 1,40 | 1,31 | 1,40 | -2,10% | 19.558,00 |
| 22.04.2025 | 1,43 | 1,45 | 1,36 | 1,43 | -1,38% | 2.796,00 |
| 21.04.2025 | 1,42 | 1,47 | 1,41 | 1,45 | -4,54% | 10.668,00 |
| 17.04.2025 | 1,50 | 1,52 | 1,38 | 1,52 | 6,22% | 2.580,00 |
| 16.04.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 1,42% | 3.054,00 |
| 15.04.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -1,05% | 2.739,00 |
| 14.04.2025 | 1,37 | 1,43 | 1,31 | 1,43 | 4,01% | 1.435,00 |
| 11.04.2025 | 1,33 | 1,40 | 1,33 | 1,37 | 1,63% | 12.008,00 |
| 10.04.2025 | 1,47 | 1,49 | 1,34 | 1,35 | -7,03% | 13.493,00 |
| 09.04.2025 | 1,47 | 1,49 | 1,44 | 1,45 | -2,68% | 13.731,00 |
| 08.04.2025 | 1,48 | 1,50 | 1,48 | 1,49 | -1,32% | 5.095,00 |
| 07.04.2025 | 1,48 | 1,51 | 1,47 | 1,51 | -1,31% | 5.784,00 |
| 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 |