Echtzeit-Aktienkurs Barnwell Industries
Bid:
Ask:
Aktienkurse zur Barnwell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -0,87% | 39.536,00 |
| 23.04.2026 | 1,13 | 1,16 | 1,12 | 1,15 | 0,88% | 135.367,00 |
| 22.04.2026 | 1,17 | 1,17 | 1,12 | 1,14 | -2,56% | 297.815,00 |
| 21.04.2026 | 1,16 | 1,19 | 1,14 | 1,17 | 1,74% | 399.072,00 |
| 20.04.2026 | 1,09 | 1,16 | 1,07 | 1,15 | 4,55% | 360.870,00 |
| 17.04.2026 | 1,09 | 1,11 | 1,04 | 1,10 | -1,79% | 274.770,00 |
| 16.04.2026 | 1,08 | 1,12 | 1,06 | 1,12 | 2,75% | 222.322,00 |
| 15.04.2026 | 1,05 | 1,09 | 1,01 | 1,09 | 3,81% | 295.593,00 |
| 14.04.2026 | 1,02 | 1,05 | 1,00 | 1,05 | 0,96% | 248.165,00 |
| 13.04.2026 | 1,00 | 1,06 | 1,00 | 1,04 | 5,05% | 345.660,00 |
| 10.04.2026 | 1,01 | 1,02 | 0,98 | 0,99 | -3,88% | 229.705,00 |
| 09.04.2026 | 1,05 | 1,09 | 1,03 | 1,03 | -4,63% | 317.056,00 |
| 08.04.2026 | 1,01 | 1,08 | 0,99 | 1,08 | -4,42% | 683.886,00 |
| 07.04.2026 | 1,12 | 1,18 | 1,10 | 1,13 | -1,74% | 1.522.812,00 |
| 06.04.2026 | 1,07 | 1,17 | 1,05 | 1,15 | 4,55% | 1.428.920,00 |
| 02.04.2026 | 1,13 | 1,18 | 1,07 | 1,10 | 1,85% | 26.827.234,00 |
| 01.04.2026 | 1,08 | 1,11 | 1,07 | 1,08 | 0,00% | 276.120,00 |
| 31.03.2026 | 1,15 | 1,18 | 1,07 | 1,08 | -7,69% | 262.506,00 |
| 30.03.2026 | 1,18 | 1,21 | 1,15 | 1,17 | 0,00% | 715.346,00 |
| 27.03.2026 | 1,18 | 1,19 | 1,14 | 1,17 | 0,86% | 256.861,00 |
| 26.03.2026 | 1,15 | 1,21 | 1,13 | 1,16 | -0,85% | 335.024,00 |
| 25.03.2026 | 1,12 | 1,17 | 1,08 | 1,17 | 0,86% | 179.285,00 |
| 24.03.2026 | 1,15 | 1,18 | 1,12 | 1,16 | 0,00% | 162.866,00 |
| 23.03.2026 | 1,14 | 1,16 | 1,07 | 1,16 | -2,52% | 182.154,00 |
| 20.03.2026 | 1,15 | 1,19 | 1,14 | 1,19 | 0,85% | 455.261,00 |
| 19.03.2026 | 1,13 | 1,22 | 1,09 | 1,18 | 4,42% | 815.293,00 |
| 18.03.2026 | 1,07 | 1,15 | 1,05 | 1,13 | 6,60% | 191.003,00 |
| 17.03.2026 | 1,07 | 1,10 | 1,04 | 1,06 | 0,95% | 87.096,00 |
| 16.03.2026 | 1,10 | 1,13 | 1,04 | 1,05 | -7,08% | 180.752,00 |
| 13.03.2026 | 1,14 | 1,14 | 1,07 | 1,13 | -0,88% | 191.195,00 |
| 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% | 419.136,00 |
| 09.03.2026 | 1,24 | 1,31 | 1,04 | 1,09 | -10,66% | 919.604,00 |
| 06.03.2026 | 1,33 | 1,37 | 1,12 | 1,22 | -4,69% | 1.305.963,00 |
| 05.03.2026 | 1,20 | 1,34 | 1,20 | 1,28 | 6,67% | 1.079.195,00 |
| 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 |
| 02.01.2026 | 1,12 | 1,15 | 1,10 | 1,15 | 3,60% | 66.024,00 |
| 31.12.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -1,77% | 25.205,00 |
| 30.12.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 0,00% | 56.434,00 |
| 29.12.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 0,00% | 69.350,00 |
| 26.12.2025 | 1,12 | 1,16 | 1,10 | 1,13 | -0,89% | 56.959,00 |
| 24.12.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -2,56% | 22.244,00 |
| 23.12.2025 | 1,13 | 1,18 | 1,12 | 1,17 | 1,74% | 61.597,00 |
| 22.12.2025 | 1,09 | 1,19 | 1,09 | 1,15 | 7,48% | 88.455,00 |
| 19.12.2025 | 1,07 | 1,09 | 1,07 | 1,07 | 0,94% | 21.485,00 |
| 18.12.2025 | 1,08 | 1,10 | 1,05 | 1,06 | -4,50% | 39.627,00 |
| 17.12.2025 | 1,06 | 1,16 | 1,06 | 1,11 | 5,71% | 163.878,00 |
| 16.12.2025 | 1,08 | 1,08 | 1,05 | 1,05 | 0,00% | 5.993,00 |
| 15.12.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -2,78% | 34.679,00 |
| 12.12.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 0,00% | 11.754,00 |
| 11.12.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,93% | 9.917,00 |
| 10.12.2025 | 1,07 | 1,10 | 1,07 | 1,07 | -0,91% | 17.166,00 |
| 09.12.2025 | 1,07 | 1,10 | 1,05 | 1,08 | 0,92% | 24.475,00 |
| 08.12.2025 | 1,10 | 1,12 | 1,07 | 1,07 | -3,60% | 14.728,00 |
| 05.12.2025 | 1,14 | 1,15 | 1,11 | 1,11 | -4,31% | 29.267,00 |
| 04.12.2025 | 1,13 | 1,16 | 1,12 | 1,16 | 1,75% | 17.247,00 |
| 03.12.2025 | 1,13 | 1,14 | 1,07 | 1,14 | 0,88% | 232.834,00 |
| 02.12.2025 | 1,16 | 1,17 | 1,13 | 1,13 | -4,24% | 248.633,00 |
| 01.12.2025 | 1,27 | 1,27 | 1,17 | 1,18 | -7,09% | 53.915,00 |