Echtzeit-Aktienkurs Barnwell Industries
Bid:
Ask:
Aktienkurse zur Barnwell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,13 | 1,23 | 1,11 | 1,14 | 3,64% | 571.469,00 |
| 11.03.2026 | 1,05 | 1,12 | 1,02 | 1,10 | 8,91% | 373.889,00 |
| 10.03.2026 | 1,10 | 1,10 | 0,99 | 1,01 | -7,34% | 55,00 |
| 09.03.2026 | 1,22 | 1,31 | 1,04 | 1,09 | -10,66% | 55,00 |
| 06.03.2026 | 1,33 | 1,37 | 1,12 | 1,22 | -4,69% | 55,00 |
| 05.03.2026 | 1,20 | 1,34 | 1,20 | 1,28 | 6,67% | 55,00 |
| 04.03.2026 | 1,17 | 1,28 | 1,01 | 1,20 | 2,56% | 423.896,00 |
| 03.03.2026 | 1,29 | 1,39 | 1,09 | 1,17 | -9,30% | 962.719,00 |
| 02.03.2026 | 1,24 | 1,32 | 1,15 | 1,29 | 13,16% | 1.450.244,00 |
| 27.02.2026 | 1,07 | 1,15 | 1,07 | 1,14 | 8,57% | 195.650,00 |
| 26.02.2026 | 1,01 | 1,09 | 1,01 | 1,05 | 3,96% | 90.421,00 |
| 25.02.2026 | 1,00 | 1,02 | 1,00 | 1,01 | 0,00% | 14.099,00 |
| 24.02.2026 | 1,02 | 1,05 | 0,97 | 1,01 | -2,88% | 65.121,00 |
| 23.02.2026 | 1,02 | 1,05 | 1,00 | 1,04 | 2,97% | 120.540,00 |
| 20.02.2026 | 1,09 | 1,14 | 0,99 | 1,01 | -7,34% | 128.658,00 |
| 19.02.2026 | 1,05 | 1,14 | 0,99 | 1,09 | 9,11% | 580.007,00 |
| 18.02.2026 | 0,95 | 1,03 | 0,92 | 1,00 | 7,19% | 299.721,00 |
| 17.02.2026 | 0,99 | 1,00 | 0,92 | 0,93 | -4,90% | 117.807,00 |
| 13.02.2026 | 0,98 | 1,00 | 0,97 | 0,98 | -0,67% | 9.990,00 |
| 12.02.2026 | 1,02 | 1,03 | 0,97 | 0,99 | -3,27% | 112.758,00 |
| 11.02.2026 | 1,03 | 1,06 | 1,01 | 1,02 | -0,97% | 138.516,00 |
| 10.02.2026 | 1,02 | 1,03 | 1,01 | 1,03 | 0,98% | 33.521,00 |
| 09.02.2026 | 1,00 | 1,04 | 0,99 | 1,02 | 0,99% | 40.519,00 |
| 06.02.2026 | 1,05 | 1,05 | 0,98 | 1,01 | 2,23% | 60.016,00 |
| 05.02.2026 | 1,05 | 1,05 | 0,99 | 0,99 | -8,52% | 42.142,00 |
| 04.02.2026 | 1,03 | 1,12 | 1,02 | 1,08 | 2,86% | 314.684,00 |
| 03.02.2026 | 1,01 | 1,07 | 1,01 | 1,05 | 2,94% | 156.145,00 |
| 02.02.2026 | 1,03 | 1,07 | 1,02 | 1,02 | -7,27% | 83.225,00 |
| 30.01.2026 | 1,22 | 1,22 | 1,04 | 1,10 | -5,17% | 295.954,00 |
| 29.01.2026 | 1,15 | 1,24 | 1,12 | 1,16 | 1,75% | 596.244,00 |
| 28.01.2026 | 1,15 | 1,19 | 1,09 | 1,14 | -2,56% | 228.140,00 |
| 27.01.2026 | 1,14 | 1,19 | 1,08 | 1,17 | 6,36% | 211.947,00 |
| 26.01.2026 | 1,15 | 1,22 | 1,09 | 1,10 | -0,90% | 314.876,00 |
| 23.01.2026 | 1,10 | 1,15 | 1,09 | 1,11 | 0,91% | 84.050,00 |
| 22.01.2026 | 1,08 | 1,10 | 1,05 | 1,10 | 2,80% | 70.991,00 |
| 21.01.2026 | 1,10 | 1,13 | 1,07 | 1,07 | 0,94% | 45.111,00 |
| 20.01.2026 | 1,15 | 1,16 | 1,06 | 1,06 | -9,40% | 64.007,00 |
| 16.01.2026 | 1,16 | 1,17 | 1,13 | 1,17 | 1,74% | 55.674,00 |
| 15.01.2026 | 1,12 | 1,16 | 1,08 | 1,15 | 0,00% | 143.720,00 |
| 14.01.2026 | 1,15 | 1,29 | 1,13 | 1,15 | 0,88% | 410.942,00 |
| 13.01.2026 | 1,18 | 1,40 | 1,12 | 1,14 | 0,00% | 650.470,00 |
| 12.01.2026 | 1,12 | 1,16 | 1,10 | 1,14 | 3,23% | 74.222,00 |
| 09.01.2026 | 1,14 | 1,16 | 1,08 | 1,10 | -3,97% | 85.680,00 |
| 08.01.2026 | 1,11 | 1,16 | 1,09 | 1,15 | 5,50% | 102.616,00 |
| 07.01.2026 | 1,16 | 1,17 | 1,09 | 1,09 | -5,22% | 122.698,00 |
| 06.01.2026 | 1,11 | 1,21 | 1,11 | 1,15 | 0,88% | 155.502,00 |
| 05.01.2026 | 1,19 | 1,19 | 1,12 | 1,14 | -0,87% | 144.808,00 |