2,120$
Echtzeit-Aktienkurs Barfresh Food Group Inc
Bid:
Ask:
Aktienkurse zur Barfresh Food Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,12 | 2,16 | 1,99 | 1,99 | -9,95% | 15.373,00 |
| 17.06.2026 | 2,34 | 2,34 | 2,18 | 2,21 | 2,31% | 7.853,00 |
| 16.06.2026 | 2,14 | 2,36 | 2,14 | 2,16 | 0,00% | 9.251,00 |
| 15.06.2026 | 2,20 | 2,27 | 2,16 | 2,16 | -0,92% | 14.006,00 |
| 12.06.2026 | 2,27 | 2,27 | 2,18 | 2,18 | -0,91% | 5.648,00 |
| 11.06.2026 | 2,16 | 2,26 | 2,15 | 2,20 | 1,38% | 10.421,00 |
| 10.06.2026 | 2,15 | 2,30 | 2,14 | 2,17 | 0,46% | 9.061,00 |
| 09.06.2026 | 2,20 | 2,23 | 2,14 | 2,16 | -0,92% | 16.762,00 |
| 08.06.2026 | 2,16 | 2,22 | 2,14 | 2,18 | -1,80% | 5.724,00 |
| 05.06.2026 | 2,33 | 2,33 | 2,12 | 2,22 | 0,00% | 12.382,00 |
| 04.06.2026 | 2,33 | 2,33 | 2,19 | 2,22 | -2,20% | 11.238,00 |
| 03.06.2026 | 2,27 | 2,37 | 2,27 | 2,27 | -0,44% | 7.925,00 |
| 02.06.2026 | 2,32 | 2,44 | 2,27 | 2,28 | -1,30% | 10.026,00 |
| 01.06.2026 | 2,28 | 2,31 | 2,28 | 2,31 | 0,65% | 4.981,00 |
| 29.05.2026 | 2,43 | 2,43 | 2,27 | 2,30 | -1,50% | 14.179,00 |
| 28.05.2026 | 2,30 | 2,53 | 2,29 | 2,33 | 0,00% | 31.238,00 |
| 27.05.2026 | 2,42 | 2,42 | 2,33 | 2,33 | -0,85% | 2.013,00 |
| 26.05.2026 | 2,34 | 2,46 | 2,33 | 2,35 | -3,69% | 28.566,00 |
| 22.05.2026 | 2,38 | 2,47 | 2,36 | 2,44 | 4,72% | 4.493,00 |
| 21.05.2026 | 2,29 | 2,39 | 2,26 | 2,33 | -0,26% | 7.846,00 |
| 20.05.2026 | 2,35 | 2,41 | 2,33 | 2,34 | -2,87% | 19.103,00 |
| 19.05.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -2,63% | 2.597,00 |
| 18.05.2026 | 2,45 | 2,50 | 2,35 | 2,47 | 0,82% | 7.934,00 |
| 15.05.2026 | 2,48 | 2,53 | 2,35 | 2,45 | 1,66% | 4.975,00 |
| 14.05.2026 | 2,39 | 2,44 | 2,39 | 2,41 | 2,99% | 8.376,00 |
| 13.05.2026 | 2,45 | 2,45 | 2,25 | 2,34 | -2,50% | 18.840,00 |
| 12.05.2026 | 2,31 | 2,45 | 2,30 | 2,40 | 1,69% | 11.830,00 |
| 11.05.2026 | 2,40 | 2,45 | 2,36 | 2,36 | -2,07% | 6.722,00 |
| 08.05.2026 | 2,50 | 2,50 | 2,41 | 2,41 | -4,37% | 3.964,00 |
| 07.05.2026 | 2,48 | 2,54 | 2,48 | 2,52 | 5,00% | 1.555,00 |
| 06.05.2026 | 2,50 | 2,51 | 2,40 | 2,40 | -0,83% | 5.197,00 |
| 05.05.2026 | 2,50 | 2,57 | 2,42 | 2,42 | -3,97% | 11.268,00 |
| 04.05.2026 | 2,53 | 2,53 | 2,52 | 2,52 | -0,40% | 1.324,00 |
| 01.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | 1.744,00 |
| 30.04.2026 | 2,61 | 2,65 | 2,53 | 2,53 | -4,53% | 6.386,00 |
| 29.04.2026 | 2,59 | 2,65 | 2,53 | 2,65 | 6,43% | 16.598,00 |
| 28.04.2026 | 2,52 | 2,61 | 2,49 | 2,49 | -0,40% | 17.104,00 |
| 27.04.2026 | 2,67 | 2,68 | 2,50 | 2,50 | -6,37% | 13.962,00 |
| 23.04.2026 | 2,56 | 2,67 | 2,55 | 2,67 | 4,66% | 7.224,00 |
| 22.04.2026 | 2,59 | 2,64 | 2,55 | 2,55 | -2,26% | 2.055,00 |
| 21.04.2026 | 2,84 | 2,84 | 2,50 | 2,61 | -1,14% | 22.476,00 |
| 20.04.2026 | 2,77 | 2,80 | 2,64 | 2,64 | -2,22% | 2.492,00 |
| 17.04.2026 | 2,80 | 2,81 | 2,69 | 2,70 | 1,89% | 24.410,00 |
| 16.04.2026 | 2,87 | 2,87 | 2,62 | 2,65 | -9,40% | 15.227,00 |
| 15.04.2026 | 2,75 | 2,93 | 2,75 | 2,93 | 4,46% | 6.094,00 |
| 14.04.2026 | 2,81 | 2,81 | 2,80 | 2,80 | -3,78% | 3.458,00 |
| 13.04.2026 | 2,94 | 2,94 | 2,91 | 2,91 | -2,35% | 949,00 |
| 10.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 6,43% | 144,00 |
| 09.04.2026 | 2,85 | 2,85 | 2,75 | 2,80 | -2,44% | 2.337,00 |
| 08.04.2026 | 2,92 | 2,99 | 2,87 | 2,87 | -3,69% | 6.380,00 |
| 07.04.2026 | 3,00 | 3,00 | 2,87 | 2,98 | 4,20% | 13.245,00 |
| 06.04.2026 | 2,99 | 2,99 | 2,82 | 2,86 | 2,14% | 7.301,00 |
| 02.04.2026 | 2,75 | 2,94 | 2,73 | 2,80 | -1,75% | 21.612,00 |
| 01.04.2026 | 2,73 | 2,85 | 2,65 | 2,85 | 1,42% | 18.457,00 |
| 31.03.2026 | 2,75 | 2,92 | 2,73 | 2,81 | 5,64% | 17.099,00 |
| 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 | 5,42% | 1.373,00 |
| 12.03.2026 | 2,95 | 2,95 | 2,77 | 2,77 | -4,15% | 518,00 |
| 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 | -1,79% | 2.254,00 |
| 19.02.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | 84,00 |
| 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 |