0,655$
17,38%
Echtzeit-Aktienkurs Barfresh Food Group
Bid:
Ask:
Aktienkurse zur Barfresh Food Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,61 | 0,74 | 0,56 | 0,63 | 10,75% | 128.081,00 |
| 19.10.2026 | 0,58 | 0,61 | 0,56 | 0,57 | 1,74% | 32.361,00 |
| 16.10.2026 | 0,62 | 0,62 | 0,56 | 0,56 | -4,23% | 25.605,00 |
| 15.10.2026 | 0,65 | 0,67 | 0,58 | 0,58 | -7,83% | 43.925,00 |
| 14.10.2026 | 0,68 | 0,69 | 0,63 | 0,63 | -8,85% | 26.781,00 |
| 13.10.2026 | 0,73 | 0,73 | 0,66 | 0,69 | -7,69% | 22.503,00 |
| 12.10.2026 | 0,78 | 0,78 | 0,65 | 0,75 | -5,54% | 36.951,00 |
| 09.10.2026 | 0,86 | 0,86 | 0,77 | 0,79 | 0,51% | 23.032,00 |
| 08.10.2026 | 0,88 | 0,91 | 0,79 | 0,79 | -3,96% | 18.756,00 |
| 07.10.2026 | 0,83 | 0,92 | 0,82 | 0,82 | 2,19% | 52.744,00 |
| 06.10.2026 | 0,96 | 1,00 | 0,81 | 0,81 | -6,40% | 47.924,00 |
| 05.10.2026 | 0,87 | 1,04 | 0,86 | 0,86 | 0,70% | 45.571,00 |
| 02.10.2026 | 0,91 | 0,91 | 0,84 | 0,85 | -2,69% | 63.070,00 |
| 01.10.2026 | 0,89 | 0,91 | 0,85 | 0,88 | -7,63% | 3.702,00 |
| 30.09.2026 | 0,89 | 0,96 | 0,88 | 0,95 | 11,77% | 55.160,00 |
| 29.09.2026 | 0,81 | 0,88 | 0,77 | 0,85 | 2,40% | 55.222,00 |
| 28.09.2026 | 0,87 | 0,95 | 0,81 | 0,83 | -10,16% | 100.935,00 |
| 25.09.2026 | 1,00 | 1,02 | 0,84 | 0,92 | -7,14% | 114.479,00 |
| 24.09.2026 | 1,05 | 1,06 | 0,98 | 1,00 | -4,33% | 16.355,00 |
| 23.09.2026 | 1,12 | 1,12 | 1,04 | 1,04 | -5,45% | 15.970,00 |
| 22.09.2026 | 1,13 | 1,16 | 1,10 | 1,10 | -0,90% | 40.003,00 |
| 21.09.2026 | 1,12 | 1,15 | 1,11 | 1,11 | -1,77% | 15.422,00 |
| 18.09.2026 | 1,16 | 1,16 | 1,10 | 1,13 | 1,03% | 9.840,00 |
| 17.09.2026 | 1,14 | 1,19 | 1,09 | 1,12 | -3,57% | 32.714,00 |
| 16.09.2026 | 1,18 | 1,20 | 1,13 | 1,16 | -3,74% | 19.995,00 |
| 15.09.2026 | 1,23 | 1,23 | 1,17 | 1,21 | -3,60% | 15.697,00 |
| 14.09.2026 | 1,23 | 1,29 | 1,22 | 1,25 | 0,81% | 14.116,00 |
| 11.09.2026 | 1,25 | 1,25 | 1,22 | 1,24 | 1,22% | 2.821,00 |
| 10.09.2026 | 1,24 | 1,27 | 1,22 | 1,23 | -2,78% | 14.645,00 |
| 09.09.2026 | 1,24 | 1,26 | 1,22 | 1,26 | 3,28% | 2.368,00 |
| 08.09.2026 | 1,29 | 1,45 | 1,19 | 1,22 | -1,61% | 98.569,00 |
| 04.09.2026 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | 1.820,00 |
| 03.09.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | 9.441,00 |
| 02.09.2026 | 1,23 | 1,28 | 1,21 | 1,24 | -3,88% | 41.331,00 |
| 01.09.2026 | 1,30 | 1,30 | 1,29 | 1,29 | 0,78% | 3.979,00 |
| 31.08.2026 | 1,33 | 1,33 | 1,23 | 1,28 | 2,40% | 52.744,00 |
| 28.08.2026 | 1,29 | 1,31 | 1,24 | 1,25 | -1,57% | 14.166,00 |
| 27.08.2026 | 1,26 | 1,27 | 1,25 | 1,27 | -0,39% | 2.029,00 |
| 26.08.2026 | 1,28 | 1,36 | 1,24 | 1,28 | 2,00% | 12.241,00 |
| 25.08.2026 | 1,26 | 1,29 | 1,20 | 1,25 | -3,10% | 47.159,00 |
| 24.08.2026 | 1,26 | 1,32 | 1,24 | 1,29 | 4,03% | 11.451,00 |
| 21.08.2026 | 1,23 | 1,24 | 1,21 | 1,24 | 0,81% | 10.817,00 |
| 20.08.2026 | 1,32 | 1,37 | 1,20 | 1,23 | -4,65% | 121.127,00 |
| 19.08.2026 | 1,30 | 1,34 | 1,26 | 1,29 | -0,77% | 6.511,00 |
| 18.08.2026 | 1,38 | 1,39 | 1,26 | 1,30 | -2,26% | 113.760,00 |
| 17.08.2026 | 1,40 | 1,55 | 1,30 | 1,33 | -30,73% | 174.586,00 |
| 14.08.2026 | 1,80 | 1,93 | 1,74 | 1,92 | 4,35% | 57.000,00 |
| 13.08.2026 | 1,78 | 1,84 | 1,78 | 1,84 | 1,10% | 5.762,00 |
| 12.08.2026 | 1,72 | 1,82 | 1,70 | 1,82 | 7,69% | 2.272,00 |
| 11.08.2026 | 1,74 | 1,74 | 1,65 | 1,69 | -1,74% | 9.780,00 |
| 10.08.2026 | 1,70 | 1,77 | 1,69 | 1,72 | -6,52% | 54.364,00 |
| 07.08.2026 | 1,80 | 1,84 | 1,80 | 1,84 | 6,36% | 2.131,00 |
| 06.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | 1.020,00 |
| 05.08.2026 | 1,77 | 1,78 | 1,74 | 1,77 | 2,31% | 6.434,00 |
| 04.08.2026 | 1,82 | 1,83 | 1,73 | 1,73 | -1,14% | 2.615,00 |
| 03.08.2026 | 1,63 | 1,83 | 1,63 | 1,75 | 5,42% | 13.341,00 |
| 31.07.2026 | 1,67 | 1,71 | 1,66 | 1,66 | -2,92% | 7.687,00 |
| 30.07.2026 | 1,74 | 1,75 | 1,71 | 1,71 | 4,27% | 2.365,00 |
| 28.07.2026 | 1,71 | 1,75 | 1,64 | 1,64 | -4,65% | 17.205,00 |
| 27.07.2026 | 1,74 | 1,75 | 1,65 | 1,72 | -1,71% | 22.506,00 |
| 24.07.2026 | 1,77 | 1,86 | 1,74 | 1,75 | 1,16% | 6.656,00 |
| 23.07.2026 | 1,75 | 1,80 | 1,65 | 1,73 | -5,00% | 15.120,00 |
| 22.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,73% | 1.259,00 |
| 21.07.2026 | 1,84 | 1,92 | 1,75 | 1,79 | 0,00% | 7.521,00 |
| 20.07.2026 | 1,84 | 1,85 | 1,75 | 1,79 | -3,24% | 4.172,00 |
| 17.07.2026 | 1,90 | 1,90 | 1,84 | 1,85 | -4,15% | 1.973,00 |
| 16.07.2026 | 1,89 | 1,93 | 1,89 | 1,93 | 0,00% | 3.971,00 |
| 15.07.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,26% | 2.443,00 |
| 14.07.2026 | 1,95 | 1,95 | 1,78 | 1,93 | -2,53% | 18.768,00 |
| 13.07.2026 | 1,97 | 2,00 | 1,95 | 1,98 | 1,28% | 5.162,00 |
| 10.07.2026 | 2,00 | 2,00 | 1,95 | 1,95 | 0,00% | 2.800,00 |
| 09.07.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -5,34% | 1.607,00 |
| 08.07.2026 | 2,14 | 2,14 | 1,98 | 2,06 | 0,49% | 8.654,00 |
| 07.07.2026 | 1,95 | 2,05 | 1,95 | 2,05 | 4,90% | 2.092,00 |
| 06.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,22% | 839,00 |
| 02.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,26% | 776,00 |
| 01.07.2026 | 2,00 | 2,00 | 1,92 | 1,95 | -2,75% | 8.707,00 |
| 30.06.2026 | 2,05 | 2,07 | 2,00 | 2,00 | -3,38% | 7.446,00 |
| 29.06.2026 | 2,07 | 2,07 | 2,04 | 2,07 | -0,48% | 3.672,00 |
| 26.06.2026 | 2,10 | 2,12 | 2,00 | 2,08 | 4,00% | 5.307,00 |
| 25.06.2026 | 2,07 | 2,07 | 2,00 | 2,00 | -3,38% | 2.230,00 |
| 24.06.2026 | 2,04 | 2,15 | 2,04 | 2,07 | 3,50% | 11.995,00 |
| 23.06.2026 | 2,09 | 2,12 | 2,00 | 2,00 | -0,99% | 10.050,00 |
| 22.06.2026 | 2,15 | 2,15 | 2,02 | 2,02 | 1,51% | 10.275,00 |
| 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 |