46,530$
-0,04%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 46,56 | 46,68 | 46,52 | 46,53 | -0,04% | 1.440.161,00 |
| 16.10.2024 | 46,64 | 46,65 | 46,52 | 46,55 | 0,04% | 1.417.013,00 |
| 15.10.2024 | 46,67 | 46,72 | 46,51 | 46,53 | -0,26% | 994.745,00 |
| 14.10.2024 | 46,59 | 46,71 | 46,55 | 46,65 | 0,00% | 629.077,00 |
| 11.10.2024 | 46,55 | 46,67 | 46,54 | 46,65 | 0,06% | 730.851,00 |
| 10.10.2024 | 46,48 | 46,63 | 46,47 | 46,62 | 0,19% | 1.129.408,00 |
| 09.10.2024 | 46,48 | 46,55 | 46,46 | 46,53 | 0,02% | 1.008.572,00 |
| 08.10.2024 | 46,48 | 46,61 | 46,41 | 46,52 | 0,09% | 2.740.199,00 |
| 07.10.2024 | 46,70 | 46,70 | 46,30 | 46,48 | 2,70% | 7.491.008,00 |
| 04.10.2024 | 44,07 | 45,31 | 43,62 | 45,26 | 12,98% | 1.963.296,00 |
| 03.10.2024 | 39,10 | 40,69 | 38,96 | 40,06 | 1,39% | 487.127,00 |
| 02.10.2024 | 38,32 | 39,70 | 38,32 | 39,51 | 2,41% | 288.589,00 |
| 01.10.2024 | 40,19 | 40,22 | 38,49 | 38,58 | -4,53% | 261.453,00 |
| 30.09.2024 | 39,43 | 40,59 | 39,35 | 40,41 | 1,43% | 276.038,00 |
| 27.09.2024 | 40,03 | 40,40 | 39,72 | 39,84 | 0,86% | 203.900,00 |
| 26.09.2024 | 39,93 | 40,03 | 39,33 | 39,50 | 0,48% | 230.926,00 |
| 25.09.2024 | 39,83 | 39,83 | 39,14 | 39,31 | -1,13% | 310.095,00 |
| 24.09.2024 | 39,80 | 39,91 | 39,51 | 39,76 | 0,91% | 188.351,00 |
| 23.09.2024 | 39,81 | 39,81 | 39,21 | 39,40 | -0,13% | 242.343,00 |
| 20.09.2024 | 39,33 | 39,53 | 38,88 | 39,45 | -0,65% | 1.993.974,00 |
| 19.09.2024 | 39,83 | 39,83 | 39,01 | 39,71 | 2,72% | 322.867,00 |
| 18.09.2024 | 38,04 | 39,58 | 37,75 | 38,66 | 1,66% | 468.230,00 |
| 17.09.2024 | 38,00 | 38,39 | 37,69 | 38,03 | 0,77% | 316.523,00 |
| 16.09.2024 | 38,50 | 38,55 | 37,26 | 37,74 | -1,13% | 377.747,00 |
| 13.09.2024 | 36,54 | 38,22 | 36,47 | 38,17 | 4,72% | 317.336,00 |
| 12.09.2024 | 34,99 | 36,73 | 34,63 | 36,45 | 5,19% | 262.436,00 |
| 11.09.2024 | 34,98 | 34,98 | 33,76 | 34,65 | -1,65% | 358.757,00 |
| 10.09.2024 | 36,03 | 36,03 | 35,07 | 35,23 | -1,81% | 267.771,00 |
| 09.09.2024 | 36,52 | 36,66 | 35,53 | 35,88 | -2,10% | 521.176,00 |
| 06.09.2024 | 37,50 | 37,88 | 36,21 | 36,65 | -2,71% | 278.799,00 |
| 05.09.2024 | 38,66 | 38,66 | 37,37 | 37,67 | -2,00% | 155.369,00 |
| 04.09.2024 | 38,15 | 38,97 | 37,91 | 38,44 | 0,39% | 168.519,00 |
| 03.09.2024 | 39,43 | 39,81 | 38,27 | 38,29 | -4,37% | 294.829,00 |
| 30.08.2024 | 40,87 | 41,11 | 39,50 | 40,04 | -1,74% | 417.536,00 |
| 29.08.2024 | 40,39 | 41,09 | 39,71 | 40,75 | 2,08% | 255.974,00 |
| 28.08.2024 | 39,91 | 40,38 | 39,51 | 39,92 | -0,62% | 246.151,00 |
| 27.08.2024 | 39,01 | 40,25 | 38,58 | 40,17 | 2,61% | 183.594,00 |
| 26.08.2024 | 38,97 | 40,35 | 38,95 | 39,15 | 1,85% | 247.387,00 |
| 23.08.2024 | 38,28 | 38,95 | 38,14 | 38,44 | 1,42% | 195.473,00 |
| 22.08.2024 | 38,47 | 38,70 | 37,80 | 37,90 | -1,64% | 122.669,00 |
| 21.08.2024 | 38,46 | 38,84 | 37,94 | 38,53 | 1,10% | 160.527,00 |
| 20.08.2024 | 38,70 | 38,96 | 37,80 | 38,11 | -1,83% | 175.553,00 |
| 19.08.2024 | 38,16 | 38,86 | 37,85 | 38,82 | 1,86% | 197.142,00 |
| 16.08.2024 | 38,41 | 38,79 | 37,82 | 38,11 | -0,91% | 200.002,00 |
| 15.08.2024 | 38,21 | 38,75 | 38,05 | 38,46 | 3,78% | 240.852,00 |
| 14.08.2024 | 37,85 | 37,85 | 36,78 | 37,06 | -1,62% | 188.082,00 |
| 13.08.2024 | 37,47 | 37,97 | 37,09 | 37,67 | 1,43% | 247.331,00 |
| 12.08.2024 | 37,82 | 37,82 | 36,94 | 37,14 | -1,59% | 179.032,00 |
| 09.08.2024 | 38,09 | 38,22 | 37,36 | 37,74 | -0,53% | 179.149,00 |
| 08.08.2024 | 37,70 | 37,95 | 37,32 | 37,94 | 2,57% | 166.422,00 |
| 07.08.2024 | 37,82 | 38,23 | 36,88 | 36,99 | -0,27% | 207.622,00 |
| 06.08.2024 | 37,11 | 37,57 | 36,73 | 37,09 | 0,13% | 298.908,00 |
| 05.08.2024 | 36,17 | 37,88 | 35,52 | 37,04 | -2,71% | 383.612,00 |
| 02.08.2024 | 37,64 | 38,24 | 36,96 | 38,07 | -2,53% | 353.811,00 |
| 01.08.2024 | 40,24 | 40,63 | 38,60 | 39,06 | -3,17% | 283.814,00 |
| 31.07.2024 | 40,35 | 41,88 | 40,00 | 40,34 | 0,80% | 345.955,00 |
| 30.07.2024 | 40,47 | 40,90 | 39,34 | 40,02 | -0,27% | 559.241,00 |
| 29.07.2024 | 41,10 | 41,33 | 40,13 | 40,13 | -2,36% | 422.334,00 |
| 26.07.2024 | 38,05 | 42,81 | 38,03 | 41,10 | -2,40% | 1.214.967,00 |
| 25.07.2024 | 42,45 | 43,19 | 41,89 | 42,11 | -0,26% | 788.476,00 |
| 24.07.2024 | 43,04 | 43,63 | 42,04 | 42,22 | -2,72% | 310.150,00 |
| 23.07.2024 | 42,48 | 44,07 | 42,32 | 43,40 | 1,62% | 321.864,00 |
| 22.07.2024 | 42,35 | 43,06 | 41,70 | 42,71 | 1,52% | 184.670,00 |
| 19.07.2024 | 42,25 | 42,69 | 41,65 | 42,07 | -0,52% | 252.275,00 |
| 18.07.2024 | 43,21 | 44,21 | 42,28 | 42,29 | -2,87% | 279.155,00 |
| 17.07.2024 | 44,46 | 45,24 | 43,52 | 43,54 | -2,99% | 340.765,00 |
| 16.07.2024 | 43,03 | 45,13 | 42,87 | 44,88 | 5,11% | 312.418,00 |
| 15.07.2024 | 42,57 | 43,42 | 42,11 | 42,70 | 1,26% | 282.160,00 |
| 12.07.2024 | 41,95 | 42,37 | 41,59 | 42,17 | 1,96% | 257.729,00 |
| 11.07.2024 | 41,69 | 42,11 | 41,34 | 41,36 | 1,40% | 255.281,00 |
| 10.07.2024 | 40,00 | 41,08 | 39,87 | 40,79 | 2,36% | 702.845,00 |
| 09.07.2024 | 40,44 | 40,46 | 39,75 | 39,85 | -1,63% | 207.263,00 |
| 08.07.2024 | 41,04 | 41,35 | 40,38 | 40,51 | -0,49% | 249.286,00 |
| 05.07.2024 | 40,36 | 40,90 | 39,90 | 40,71 | 0,15% | 185.542,00 |
| 03.07.2024 | 40,77 | 40,92 | 40,36 | 40,65 | 0,84% | 96.758,00 |
| 02.07.2024 | 40,04 | 40,61 | 39,74 | 40,31 | 1,08% | 363.622,00 |
| 01.07.2024 | 41,56 | 41,66 | 39,88 | 39,88 | -3,69% | 283.207,00 |
| 28.06.2024 | 42,00 | 42,87 | 40,88 | 41,41 | -0,84% | 720.492,00 |
| 27.06.2024 | 38,62 | 42,48 | 41,26 | 41,76 | -0,26% | 483.965,00 |
| 26.06.2024 | 38,62 | 42,53 | 38,31 | 41,87 | 7,63% | 1.116.416,00 |
| 25.06.2024 | 39,18 | 39,24 | 38,25 | 38,90 | -1,19% | 178.320,00 |
| 24.06.2024 | 39,20 | 39,81 | 39,08 | 39,37 | 0,43% | 466.557,00 |
| 21.06.2024 | 38,00 | 39,44 | 37,81 | 39,20 | -0,73% | 920.533,00 |
| 20.06.2024 | 39,23 | 39,72 | 38,92 | 39,49 | -0,18% | 215.395,00 |
| 18.06.2024 | 39,85 | 39,85 | 39,30 | 39,56 | -0,68% | 255.321,00 |
| 17.06.2024 | 38,50 | 39,90 | 38,50 | 39,83 | 2,42% | 218.657,00 |
| 14.06.2024 | 38,96 | 39,19 | 38,11 | 38,89 | -0,77% | 345.330,00 |
| 13.06.2024 | 38,55 | 39,20 | 38,36 | 39,19 | 2,00% | 227.080,00 |
| 12.06.2024 | 38,55 | 38,81 | 38,16 | 38,42 | 2,84% | 265.834,00 |
| 11.06.2024 | 36,76 | 37,38 | 36,15 | 37,36 | 0,70% | 289.522,00 |
| 10.06.2024 | 36,65 | 37,29 | 36,47 | 37,10 | -0,13% | 182.808,00 |
| 07.06.2024 | 37,41 | 38,10 | 37,13 | 37,15 | -2,06% | 139.518,00 |
| 06.06.2024 | 38,30 | 38,38 | 37,79 | 37,93 | -1,45% | 193.371,00 |
| 05.06.2024 | 37,98 | 38,59 | 37,78 | 38,49 | 1,88% | 198.248,00 |
| 04.06.2024 | 38,00 | 38,37 | 37,52 | 37,78 | -1,23% | 133.460,00 |
| 03.06.2024 | 38,61 | 38,65 | 37,67 | 38,25 | -0,62% | 230.756,00 |
| 31.05.2024 | 38,65 | 38,89 | 38,18 | 38,49 | -0,28% | 460.962,00 |
| 30.05.2024 | 38,42 | 38,79 | 38,16 | 38,60 | 1,05% | 215.385,00 |
| 29.05.2024 | 38,70 | 38,77 | 38,08 | 38,20 | -3,88% | 209.366,00 |
| 28.05.2024 | 40,86 | 41,10 | 39,70 | 39,74 | -2,74% | 384.294,00 |