2,970$
10,29%
Echtzeit-Aktienkurs Barfresh Food Group Inc
Bid:
Ask:
Aktienkurse zur Barfresh Food Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 2,68 | 2,68 | 2,66 | 2,66 | -1,23% | 2.054,00 |
| 27.03.2026 | 2,70 | 2,80 | 2,68 | 2,69 | -2,07% | 15.197,00 |
| 26.03.2026 | 2,71 | 2,75 | 2,65 | 2,75 | 1,48% | 3.273,00 |
| 25.03.2026 | 2,90 | 2,90 | 2,71 | 2,71 | 0,00% | 5.396,00 |
| 24.03.2026 | 2,69 | 2,77 | 2,60 | 2,71 | 5,04% | 6.132,00 |
| 23.03.2026 | 2,66 | 2,71 | 2,48 | 2,58 | -1,15% | 9.188,00 |
| 20.03.2026 | 2,57 | 2,65 | 2,57 | 2,61 | 1,16% | 7.783,00 |
| 19.03.2026 | 2,78 | 2,78 | 2,50 | 2,58 | -1,15% | 14.091,00 |
| 18.03.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | 1.695,00 |
| 17.03.2026 | 2,77 | 2,77 | 2,61 | 2,61 | -4,40% | 7.315,00 |
| 16.03.2026 | 2,91 | 2,91 | 2,73 | 2,73 | -6,51% | 9.245,00 |
| 13.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 1,04% | 1.373,00 |
| 11.03.2026 | 2,86 | 2,94 | 2,77 | 2,89 | 0,35% | 4.546,00 |
| 10.03.2026 | 2,90 | 2,95 | 2,79 | 2,88 | 0,70% | 5.745,00 |
| 09.03.2026 | 2,85 | 2,90 | 2,72 | 2,86 | 7,12% | 19.935,00 |
| 06.03.2026 | 2,70 | 2,74 | 2,66 | 2,67 | 0,62% | 2.742,00 |
| 05.03.2026 | 2,64 | 2,65 | 2,63 | 2,65 | 0,90% | 4.679,00 |
| 04.03.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | 1.509,00 |
| 03.03.2026 | 2,80 | 2,91 | 2,62 | 2,63 | -1,50% | 6.941,00 |
| 02.03.2026 | 2,72 | 2,79 | 2,67 | 2,67 | -0,74% | 7.645,00 |
| 27.02.2026 | 2,77 | 2,77 | 2,69 | 2,69 | -2,18% | 7.880,00 |
| 26.02.2026 | 2,80 | 2,80 | 2,75 | 2,75 | 0,00% | 4.058,00 |
| 25.02.2026 | 2,79 | 2,82 | 2,75 | 2,75 | -4,18% | 4.649,00 |
| 24.02.2026 | 2,79 | 2,87 | 2,69 | 2,87 | 7,41% | 9.719,00 |
| 23.02.2026 | 2,73 | 2,75 | 2,67 | 2,67 | -2,48% | 4.460,00 |
| 20.02.2026 | 2,80 | 2,80 | 2,74 | 2,74 | -3,52% | 2.254,00 |
| 18.02.2026 | 2,83 | 2,86 | 2,83 | 2,84 | 1,07% | 3.648,00 |
| 17.02.2026 | 2,77 | 2,82 | 2,74 | 2,81 | -5,93% | 7.938,00 |
| 13.02.2026 | 2,89 | 2,99 | 2,79 | 2,99 | 4,33% | 6.334,00 |
| 12.02.2026 | 2,86 | 2,86 | 2,85 | 2,86 | -0,59% | 3.670,00 |
| 11.02.2026 | 2,96 | 3,01 | 2,88 | 2,88 | 0,35% | 5.331,00 |
| 10.02.2026 | 2,96 | 2,96 | 2,87 | 2,87 | -5,13% | 9.890,00 |
| 09.02.2026 | 2,85 | 3,10 | 2,85 | 3,03 | 8,04% | 8.337,00 |
| 06.02.2026 | 2,80 | 3,03 | 2,80 | 2,80 | -4,11% | 5.232,00 |
| 05.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 3,91% | 1.477,00 |
| 04.02.2026 | 2,87 | 2,87 | 2,81 | 2,81 | -3,10% | 661,00 |
| 03.02.2026 | 3,01 | 3,01 | 2,80 | 2,90 | -7,64% | 21.910,00 |
| 02.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | 7.172,00 |
| 30.01.2026 | 3,09 | 3,20 | 3,09 | 3,10 | 0,00% | 5.857,00 |
| 29.01.2026 | 3,24 | 3,24 | 2,96 | 3,10 | -3,43% | 11.592,00 |
| 28.01.2026 | 3,22 | 3,22 | 3,15 | 3,21 | -1,23% | 2.723,00 |
| 27.01.2026 | 3,28 | 3,28 | 3,20 | 3,25 | -0,61% | 9.235,00 |
| 26.01.2026 | 3,17 | 3,28 | 3,17 | 3,27 | 3,48% | 9.476,00 |
| 23.01.2026 | 3,18 | 3,18 | 3,10 | 3,16 | -1,25% | 14.159,00 |
| 22.01.2026 | 3,16 | 3,38 | 3,14 | 3,20 | 0,63% | 11.643,00 |
| 21.01.2026 | 3,28 | 3,35 | 3,14 | 3,18 | 1,27% | 19.876,00 |
| 20.01.2026 | 3,33 | 3,33 | 3,14 | 3,14 | -6,27% | 5.198,00 |
| 16.01.2026 | 3,32 | 3,36 | 3,20 | 3,35 | 3,08% | 13.728,00 |
| 15.01.2026 | 3,32 | 3,35 | 3,16 | 3,25 | -5,52% | 19.949,00 |
| 14.01.2026 | 3,09 | 3,44 | 3,09 | 3,44 | 10,61% | 54.545,00 |
| 13.01.2026 | 3,07 | 3,14 | 3,04 | 3,11 | 1,63% | 4.545,00 |
| 12.01.2026 | 3,20 | 3,20 | 2,88 | 3,06 | -5,12% | 25.370,00 |
| 09.01.2026 | 3,16 | 3,23 | 3,16 | 3,23 | -0,15% | 3.691,00 |
| 08.01.2026 | 3,25 | 3,25 | 3,23 | 3,23 | 3,53% | 2.660,00 |
| 07.01.2026 | 3,18 | 3,18 | 3,11 | 3,12 | 0,00% | 2.486,00 |
| 06.01.2026 | 3,17 | 3,17 | 3,12 | 3,12 | -1,89% | 4.222,00 |
| 05.01.2026 | 3,00 | 3,18 | 3,00 | 3,18 | 4,26% | 30.876,00 |
| 02.01.2026 | 2,93 | 3,05 | 2,83 | 3,05 | 4,10% | 18.146,00 |
| 31.12.2025 | 2,79 | 2,93 | 2,79 | 2,93 | 3,17% | 3.809,00 |
| 30.12.2025 | 2,87 | 2,94 | 2,74 | 2,84 | -1,73% | 6.851,00 |
| 29.12.2025 | 2,79 | 3,04 | 2,77 | 2,89 | 7,84% | 22.552,00 |
| 26.12.2025 | 2,56 | 2,75 | 2,53 | 2,68 | 4,69% | 15.943,00 |
| 24.12.2025 | 2,63 | 2,68 | 2,53 | 2,56 | -3,40% | 7.313,00 |
| 23.12.2025 | 2,80 | 2,81 | 2,62 | 2,65 | -4,28% | 15.034,00 |
| 22.12.2025 | 2,78 | 2,86 | 2,65 | 2,77 | -1,13% | 15.639,00 |
| 19.12.2025 | 3,20 | 3,20 | 2,80 | 2,80 | -6,67% | 15.964,00 |
| 18.12.2025 | 3,15 | 3,29 | 3,00 | 3,00 | -0,66% | 10.677,00 |
| 17.12.2025 | 3,25 | 3,31 | 3,02 | 3,02 | -13,71% | 26.938,00 |
| 16.12.2025 | 3,20 | 3,50 | 3,19 | 3,50 | 12,54% | 6.712,00 |
| 15.12.2025 | 3,36 | 3,40 | 3,11 | 3,11 | -7,16% | 7.158,00 |
| 12.12.2025 | 3,25 | 3,35 | 3,22 | 3,35 | 4,69% | 1.382,00 |
| 11.12.2025 | 3,24 | 3,36 | 3,20 | 3,20 | 0,95% | 4.105,00 |
| 10.12.2025 | 3,44 | 3,45 | 3,17 | 3,17 | -2,16% | 5.278,00 |
| 09.12.2025 | 3,13 | 3,40 | 3,13 | 3,24 | 1,57% | 12.375,00 |
| 08.12.2025 | 3,23 | 3,23 | 3,16 | 3,19 | -0,31% | 6.764,00 |
| 05.12.2025 | 3,35 | 3,35 | 3,20 | 3,20 | -4,19% | 1.691,00 |
| 04.12.2025 | 3,22 | 3,35 | 3,21 | 3,34 | -2,91% | 5.129,00 |
| 03.12.2025 | 3,32 | 3,44 | 3,31 | 3,44 | 2,69% | 1.977,00 |
| 02.12.2025 | 3,28 | 3,35 | 3,28 | 3,35 | -0,30% | 702,00 |
| 01.12.2025 | 3,41 | 3,50 | 3,34 | 3,36 | 2,61% | 2.253,00 |
| 28.11.2025 | 3,45 | 3,45 | 3,27 | 3,27 | -2,54% | 622,00 |
| 26.11.2025 | 3,03 | 3,37 | 3,03 | 3,36 | 10,16% | 21.470,00 |
| 25.11.2025 | 3,07 | 3,15 | 3,02 | 3,05 | 0,00% | 2.209,00 |
| 24.11.2025 | 3,15 | 3,20 | 3,03 | 3,05 | -1,61% | 5.598,00 |
| 21.11.2025 | 3,10 | 3,23 | 3,10 | 3,10 | 1,64% | 2.355,00 |
| 20.11.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,99% | 561,00 |
| 19.11.2025 | 3,13 | 3,13 | 3,01 | 3,02 | -4,13% | 1.320,00 |
| 18.11.2025 | 3,20 | 3,20 | 3,09 | 3,15 | 1,94% | 3.516,00 |
| 17.11.2025 | 3,23 | 3,23 | 3,09 | 3,09 | 0,32% | 2.416,00 |
| 14.11.2025 | 2,99 | 3,24 | 2,82 | 3,08 | 0,66% | 29.657,00 |
| 13.11.2025 | 3,07 | 3,12 | 3,00 | 3,06 | -0,33% | 15.858,00 |
| 12.11.2025 | 3,11 | 3,25 | 3,06 | 3,07 | -0,97% | 7.214,00 |
| 11.11.2025 | 3,09 | 3,10 | 3,01 | 3,10 | 2,65% | 5.401,00 |
| 10.11.2025 | 3,23 | 3,23 | 3,02 | 3,02 | -5,03% | 2.829,00 |
| 07.11.2025 | 3,09 | 3,20 | 3,00 | 3,18 | 4,61% | 14.163,00 |
| 06.11.2025 | 3,13 | 3,13 | 3,02 | 3,04 | -2,88% | 8.427,00 |
| 05.11.2025 | 3,15 | 3,20 | 3,13 | 3,13 | -0,63% | 2.791,00 |
| 04.11.2025 | 3,30 | 3,33 | 3,15 | 3,15 | -3,67% | 4.617,00 |
| 03.11.2025 | 3,30 | 3,41 | 3,23 | 3,27 | -0,61% | 7.110,00 |
| 31.10.2025 | 3,40 | 3,41 | 3,25 | 3,29 | -3,80% | 6.195,00 |