3,450$
2,99%
Echtzeit-Aktienkurs Barfresh Food Group Inc
Bid:
Ask:
Aktienkurse zur Barfresh Food Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,50 | 3,50 | 3,45 | 3,45 | 2,99% | 1.159,00 |
| 14.10.2025 | 3,41 | 3,44 | 3,30 | 3,35 | -1,76% | 5.951,00 |
| 13.10.2025 | 3,38 | 3,53 | 3,25 | 3,41 | 2,10% | 11.485,00 |
| 10.10.2025 | 3,42 | 3,74 | 3,25 | 3,34 | -4,30% | 14.002,00 |
| 09.10.2025 | 3,26 | 3,49 | 3,17 | 3,49 | 4,18% | 14.068,00 |
| 08.10.2025 | 3,55 | 3,57 | 3,31 | 3,35 | -5,63% | 5.264,00 |
| 07.10.2025 | 3,42 | 3,66 | 3,21 | 3,55 | 6,93% | 37.209,00 |
| 06.10.2025 | 3,30 | 3,45 | 3,27 | 3,32 | 3,11% | 15.280,00 |
| 03.10.2025 | 3,21 | 3,35 | 3,21 | 3,22 | 0,63% | 1.558,00 |
| 02.10.2025 | 3,31 | 3,44 | 3,20 | 3,20 | -3,32% | 75.739,00 |
| 01.10.2025 | 3,54 | 3,54 | 3,21 | 3,31 | -4,89% | 17.124,00 |
| 30.09.2025 | 3,55 | 3,57 | 3,28 | 3,48 | -3,98% | 27.973,00 |
| 29.09.2025 | 3,72 | 3,78 | 3,50 | 3,62 | -0,71% | 31.764,00 |
| 26.09.2025 | 3,90 | 3,90 | 3,59 | 3,65 | 0,27% | 9.487,00 |
| 25.09.2025 | 3,81 | 3,90 | 3,61 | 3,64 | -2,93% | 17.669,00 |
| 24.09.2025 | 4,01 | 4,01 | 3,72 | 3,75 | -4,46% | 10.804,00 |
| 23.09.2025 | 3,75 | 4,10 | 3,75 | 3,93 | 1,95% | 31.036,00 |
| 22.09.2025 | 4,08 | 4,25 | 3,75 | 3,85 | -4,70% | 63.450,00 |
| 19.09.2025 | 3,91 | 6,08 | 3,91 | 4,04 | 5,21% | 1.416.367,00 |
| 18.09.2025 | 3,60 | 4,08 | 3,36 | 3,84 | 31,96% | 2.357.790,00 |
| 17.09.2025 | 3,08 | 3,09 | 2,91 | 2,91 | 0,69% | 1.659,00 |
| 16.09.2025 | 2,78 | 3,08 | 2,78 | 2,89 | 1,05% | 3.034,00 |
| 15.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | 519,00 |
| 12.09.2025 | 3,07 | 3,08 | 2,84 | 2,84 | -6,89% | 1.831,00 |
| 11.09.2025 | 2,94 | 3,08 | 2,89 | 3,05 | 4,99% | 23.520,00 |
| 10.09.2025 | 3,05 | 3,05 | 2,82 | 2,91 | -3,17% | 949,00 |
| 09.09.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 1.077,00 |
| 08.09.2025 | 3,08 | 3,08 | 3,00 | 3,00 | -2,91% | 1.709,00 |
| 05.09.2025 | 3,08 | 3,10 | 3,04 | 3,09 | 0,49% | 5.698,00 |
| 04.09.2025 | 3,05 | 3,08 | 3,05 | 3,08 | 1,49% | 964,00 |
| 03.09.2025 | 3,06 | 3,06 | 3,03 | 3,03 | -1,25% | 687,00 |
| 02.09.2025 | 3,23 | 3,23 | 3,07 | 3,07 | 1,94% | 1.270,00 |
| 29.08.2025 | 3,09 | 3,09 | 3,01 | 3,01 | 0,34% | 3.951,00 |
| 28.08.2025 | 2,87 | 3,10 | 2,87 | 3,00 | -6,88% | 2.178,00 |
| 27.08.2025 | 3,29 | 3,30 | 3,19 | 3,22 | -1,77% | 3.357,00 |
| 26.08.2025 | 3,07 | 3,50 | 3,05 | 3,28 | 13,15% | 7.093,00 |
| 25.08.2025 | 2,91 | 3,00 | 2,90 | 2,90 | -3,37% | 1.646,00 |
| 22.08.2025 | 2,65 | 3,00 | 2,55 | 3,00 | 17,65% | 28.042,00 |
| 21.08.2025 | 2,72 | 2,72 | 2,55 | 2,55 | -0,23% | 1.386,00 |
| 20.08.2025 | 2,50 | 2,77 | 2,50 | 2,56 | 0,24% | 1.003,00 |
| 19.08.2025 | 2,74 | 2,74 | 2,50 | 2,55 | -6,93% | 5.203,00 |
| 18.08.2025 | 2,79 | 2,80 | 2,74 | 2,74 | -3,86% | 4.260,00 |
| 15.08.2025 | 2,78 | 2,85 | 2,76 | 2,85 | -1,93% | 5.831,00 |
| 14.08.2025 | 2,97 | 2,97 | 2,91 | 2,91 | -4,71% | 2.850,00 |
| 13.08.2025 | 3,16 | 3,19 | 3,05 | 3,05 | 0,66% | 2.297,00 |
| 12.08.2025 | 2,98 | 3,12 | 2,98 | 3,03 | 3,95% | 670,00 |
| 11.08.2025 | 3,02 | 3,02 | 2,85 | 2,92 | 1,77% | 4.311,00 |
| 08.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,15% | 1.083,00 |
| 07.08.2025 | 2,97 | 2,97 | 2,86 | 2,86 | -1,04% | 2.258,00 |
| 06.08.2025 | 2,91 | 2,96 | 2,89 | 2,89 | 1,15% | 1.959,00 |
| 05.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,10% | 964,00 |
| 04.08.2025 | 2,95 | 3,31 | 2,85 | 2,86 | 3,25% | 21.142,00 |
| 01.08.2025 | 3,00 | 3,00 | 2,74 | 2,77 | -11,22% | 14.396,00 |
| 31.07.2025 | 3,02 | 3,12 | 3,02 | 3,12 | 2,97% | 1.093,00 |
| 30.07.2025 | 3,09 | 3,10 | 3,02 | 3,03 | 0,66% | 2.650,00 |
| 29.07.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,00% | 357,00 |
| 28.07.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -2,27% | 370,00 |
| 25.07.2025 | 3,03 | 3,08 | 3,02 | 3,08 | 1,65% | 1.499,00 |
| 24.07.2025 | 3,15 | 3,15 | 2,96 | 3,03 | -5,02% | 3.478,00 |
| 23.07.2025 | 3,22 | 3,22 | 3,10 | 3,19 | -3,92% | 1.847,00 |
| 22.07.2025 | 3,29 | 3,32 | 3,18 | 3,32 | -1,19% | 2.225,00 |
| 21.07.2025 | 3,27 | 3,36 | 3,20 | 3,36 | 5,33% | 3.194,00 |
| 18.07.2025 | 3,17 | 3,49 | 3,05 | 3,19 | 0,31% | 6.077,00 |
| 17.07.2025 | 3,22 | 3,32 | 3,18 | 3,18 | 2,25% | 3.763,00 |
| 16.07.2025 | 3,09 | 3,32 | 3,09 | 3,11 | 0,68% | 2.152,00 |
| 15.07.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 2,97% | 1.373,00 |
| 14.07.2025 | 3,09 | 3,13 | 3,00 | 3,00 | -9,91% | 5.346,00 |
| 11.07.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -4,58% | 946,00 |
| 10.07.2025 | 3,19 | 3,49 | 3,18 | 3,49 | 2,65% | 4.783,00 |
| 08.07.2025 | 3,48 | 3,65 | 3,23 | 3,40 | 1,49% | 9.970,00 |
| 07.07.2025 | 2,98 | 3,35 | 2,98 | 3,35 | 10,93% | 2.639,00 |
| 03.07.2025 | 3,01 | 3,20 | 2,90 | 3,02 | -9,85% | 2.493,00 |
| 01.07.2025 | 3,41 | 3,48 | 3,35 | 3,35 | -2,05% | 5.504,00 |
| 30.06.2025 | 3,77 | 3,77 | 3,32 | 3,42 | -9,28% | 7.690,00 |
| 27.06.2025 | 2,83 | 3,77 | 2,83 | 3,77 | 28,67% | 20.681,00 |
| 26.06.2025 | 2,76 | 2,94 | 2,38 | 2,93 | 15,81% | 15.794,00 |
| 24.06.2025 | 2,50 | 2,68 | 2,47 | 2,53 | 2,02% | 5.801,00 |
| 23.06.2025 | 2,64 | 2,97 | 2,48 | 2,48 | -5,70% | 11.655,00 |
| 20.06.2025 | 2,79 | 2,79 | 2,63 | 2,63 | -5,73% | 8.033,00 |
| 18.06.2025 | 3,00 | 3,00 | 2,79 | 2,79 | 0,00% | 3.030,00 |
| 17.06.2025 | 3,01 | 3,01 | 2,79 | 2,79 | 0,00% | 1.273,00 |
| 16.06.2025 | 2,93 | 2,93 | 2,79 | 2,79 | -1,06% | 2.648,00 |
| 13.06.2025 | 3,00 | 3,00 | 2,82 | 2,82 | -7,24% | 839,00 |
| 12.06.2025 | 2,93 | 3,10 | 2,79 | 3,04 | 2,31% | 2.468,00 |
| 11.06.2025 | 2,95 | 3,12 | 2,93 | 2,97 | 0,21% | 7.939,00 |
| 10.06.2025 | 2,95 | 2,97 | 2,78 | 2,97 | 1,54% | 2.553,00 |
| 09.06.2025 | 3,00 | 3,00 | 2,66 | 2,92 | -2,34% | 2.463,00 |
| 06.06.2025 | 3,00 | 3,05 | 2,77 | 2,99 | 14,12% | 4.158,00 |
| 05.06.2025 | 2,77 | 3,05 | 2,62 | 2,62 | -1,50% | 17.508,00 |
| 04.06.2025 | 2,57 | 2,80 | 2,57 | 2,66 | 5,14% | 3.030,00 |
| 03.06.2025 | 2,54 | 2,57 | 2,45 | 2,53 | 2,43% | 19.973,00 |
| 02.06.2025 | 2,47 | 2,50 | 2,36 | 2,47 | -0,80% | 4.346,00 |
| 30.05.2025 | 2,53 | 2,69 | 2,47 | 2,49 | 0,12% | 7.013,00 |
| 29.05.2025 | 2,63 | 2,77 | 2,49 | 2,49 | -2,47% | 4.630,00 |
| 28.05.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 0,00% | 2.543,00 |
| 27.05.2025 | 2,73 | 2,73 | 2,55 | 2,55 | -1,92% | 897,00 |
| 23.05.2025 | 2,34 | 2,61 | 2,34 | 2,60 | 12,07% | 9.578,00 |
| 22.05.2025 | 2,31 | 2,48 | 2,31 | 2,32 | -1,28% | 6.691,00 |
| 21.05.2025 | 2,44 | 2,48 | 2,35 | 2,35 | -3,29% | 6.363,00 |
| 20.05.2025 | 2,47 | 2,47 | 2,35 | 2,43 | -2,02% | 5.617,00 |