23,430$
1,56%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 23,37 | 23,54 | 23,16 | 23,43 | 1,56% | 17.563.808,00 |
| 07.08.2025 | 23,00 | 23,41 | 22,95 | 23,07 | 1,50% | 18.533.501,00 |
| 06.08.2025 | 22,61 | 22,95 | 22,53 | 22,73 | 0,84% | 12.984.641,00 |
| 05.08.2025 | 21,93 | 22,57 | 21,81 | 22,54 | 1,62% | 12.910.034,00 |
| 04.08.2025 | 21,62 | 22,27 | 21,60 | 22,18 | 3,79% | 16.741.748,00 |
| 01.08.2025 | 21,47 | 21,57 | 21,13 | 21,37 | 1,18% | 10.761.711,00 |
| 31.07.2025 | 21,23 | 21,32 | 20,95 | 21,12 | 0,09% | 12.972.209,00 |
| 30.07.2025 | 21,35 | 21,58 | 20,97 | 21,10 | -1,86% | 11.379.797,00 |
| 29.07.2025 | 21,43 | 21,61 | 21,27 | 21,50 | 0,42% | 6.489.209,00 |
| 28.07.2025 | 21,54 | 21,60 | 21,10 | 21,41 | -1,52% | 10.941.639,00 |
| 25.07.2025 | 21,47 | 21,89 | 21,37 | 21,74 | 0,93% | 12.938.798,00 |
| 24.07.2025 | 21,34 | 21,77 | 21,12 | 21,54 | -0,32% | 8.956.608,00 |
| 23.07.2025 | 21,74 | 21,95 | 21,54 | 21,61 | -0,60% | 10.668.355,00 |
| 22.07.2025 | 21,51 | 21,89 | 21,46 | 21,74 | 2,02% | 10.434.017,00 |
| 21.07.2025 | 21,05 | 21,56 | 21,04 | 21,31 | 2,80% | 12.378.457,00 |
| 18.07.2025 | 20,99 | 21,01 | 20,68 | 20,73 | -0,38% | 7.165.276,00 |
| 17.07.2025 | 20,87 | 20,90 | 20,52 | 20,81 | -1,93% | 9.836.007,00 |
| 16.07.2025 | 21,04 | 21,48 | 20,96 | 21,22 | 0,90% | 13.279.891,00 |
| 15.07.2025 | 21,20 | 21,39 | 20,76 | 21,03 | -0,99% | 10.824.952,00 |
| 14.07.2025 | 21,22 | 21,46 | 21,20 | 21,24 | 0,09% | 7.179.224,00 |
| 11.07.2025 | 21,30 | 21,37 | 21,04 | 21,22 | 0,71% | 8.458.997,00 |
| 10.07.2025 | 20,97 | 21,07 | 20,78 | 21,07 | 0,81% | 7.360.442,00 |
| 09.07.2025 | 20,74 | 20,98 | 20,57 | 20,90 | 0,82% | 9.393.793,00 |
| 08.07.2025 | 21,49 | 21,54 | 20,55 | 20,73 | -4,03% | 12.870.395,00 |
| 07.07.2025 | 21,15 | 21,68 | 20,97 | 21,60 | 0,65% | 9.514.953,00 |
| 03.07.2025 | 21,01 | 21,53 | 21,01 | 21,46 | 1,13% | 7.362.036,00 |
| 02.07.2025 | 21,02 | 21,31 | 20,88 | 21,22 | 1,77% | 9.588.700,00 |
| 01.07.2025 | 21,16 | 21,26 | 20,81 | 20,85 | 0,14% | 8.417.991,00 |
| 30.06.2025 | 20,48 | 20,83 | 20,39 | 20,82 | 1,76% | 8.088.087,00 |
| 27.06.2025 | 20,67 | 20,90 | 20,35 | 20,46 | -3,49% | 12.695.332,00 |
| 26.06.2025 | 20,92 | 21,22 | 20,92 | 21,20 | 1,58% | 11.172.251,00 |
| 25.06.2025 | 20,59 | 21,10 | 20,59 | 20,87 | 0,92% | 12.078.315,00 |
| 24.06.2025 | 20,54 | 20,89 | 20,45 | 20,68 | -2,36% | 14.765.092,00 |
| 23.06.2025 | 20,94 | 21,45 | 20,94 | 21,18 | 1,15% | 10.941.420,00 |
| 20.06.2025 | 20,89 | 21,41 | 20,80 | 20,94 | -0,90% | 16.090.380,00 |
| 18.06.2025 | 21,31 | 21,34 | 21,01 | 21,13 | -1,03% | 13.609.890,00 |
| 17.06.2025 | 21,49 | 21,56 | 21,07 | 21,35 | -0,28% | 15.585.947,00 |
| 16.06.2025 | 21,37 | 21,70 | 21,30 | 21,41 | -0,83% | 32.106.362,00 |
| 13.06.2025 | 21,16 | 21,63 | 20,95 | 21,59 | 3,15% | 29.539.266,00 |
| 12.06.2025 | 20,49 | 21,06 | 20,36 | 20,93 | 3,41% | 24.343.260,00 |
| 11.06.2025 | 20,08 | 20,26 | 20,01 | 20,24 | 1,00% | 10.780.094,00 |
| 10.06.2025 | 20,43 | 20,46 | 19,94 | 20,04 | -1,33% | 12.116.504,00 |
| 09.06.2025 | 19,86 | 20,37 | 19,80 | 20,31 | 2,47% | 14.935.718,00 |
| 06.06.2025 | 19,99 | 20,04 | 19,57 | 19,82 | -1,05% | 18.192.766,00 |
| 05.06.2025 | 20,42 | 20,75 | 19,91 | 20,03 | -0,55% | 15.126.823,00 |
| 04.06.2025 | 20,22 | 20,30 | 20,09 | 20,14 | 0,25% | 10.476.675,00 |
| 03.06.2025 | 20,08 | 20,19 | 19,88 | 20,09 | -1,13% | 15.875.907,00 |
| 02.06.2025 | 19,44 | 20,35 | 19,43 | 20,32 | 6,05% | 26.158.194,00 |
| 30.05.2025 | 18,87 | 19,20 | 18,83 | 19,16 | 0,84% | 13.659.293,00 |
| 29.05.2025 | 19,05 | 19,16 | 18,86 | 19,00 | -0,11% | 8.836.420,00 |
| 28.05.2025 | 19,02 | 19,11 | 18,82 | 19,02 | 0,63% | 8.757.450,00 |
| 27.05.2025 | 18,64 | 19,05 | 18,58 | 18,90 | -0,89% | 11.375.541,00 |
| 23.05.2025 | 18,99 | 19,14 | 18,81 | 19,07 | 2,14% | 11.909.671,00 |
| 22.05.2025 | 18,75 | 18,81 | 18,41 | 18,67 | -0,80% | 11.457.779,00 |
| 21.05.2025 | 18,76 | 18,98 | 18,73 | 18,82 | 0,80% | 14.437.155,00 |
| 20.05.2025 | 18,23 | 18,70 | 18,20 | 18,67 | 2,58% | 13.441.576,00 |
| 19.05.2025 | 18,06 | 18,21 | 17,96 | 18,20 | 2,08% | 10.770.056,00 |
| 16.05.2025 | 17,41 | 17,89 | 17,41 | 17,83 | -0,67% | 15.678.568,00 |
| 15.05.2025 | 17,82 | 17,98 | 17,65 | 17,95 | 1,82% | 26.491.973,00 |
| 14.05.2025 | 17,82 | 17,82 | 17,48 | 17,63 | -2,92% | 20.827.489,00 |
| 13.05.2025 | 18,32 | 18,32 | 17,98 | 18,16 | -0,38% | 13.563.526,00 |
| 12.05.2025 | 18,63 | 18,71 | 18,09 | 18,23 | -6,32% | 20.684.921,00 |
| 09.05.2025 | 19,04 | 19,47 | 18,88 | 19,46 | -59,01% | 10.603.717,00 |
| 24.01.2025 | 47,49 | 47,50 | 47,48 | 47,48 | 0,04% | 3.455.778,00 |
| 23.01.2025 | 47,47 | 47,48 | 47,46 | 47,46 | 0,00% | 1.436.112,00 |
| 22.01.2025 | 47,47 | 47,48 | 47,44 | 47,46 | 0,15% | 1.355.815,00 |
| 21.01.2025 | 47,40 | 47,45 | 47,38 | 47,39 | 0,17% | 949.930,00 |
| 17.01.2025 | 47,37 | 47,43 | 47,29 | 47,31 | 0,00% | 1.000.402,00 |
| 16.01.2025 | 47,29 | 47,33 | 47,29 | 47,31 | 0,02% | 440.422,00 |
| 15.01.2025 | 47,36 | 47,37 | 47,27 | 47,30 | 0,04% | 358.751,00 |
| 14.01.2025 | 47,26 | 47,32 | 47,25 | 47,28 | 0,06% | 1.173.400,00 |
| 13.01.2025 | 47,25 | 47,29 | 47,24 | 47,25 | -0,04% | 771.427,00 |
| 10.01.2025 | 47,24 | 47,29 | 47,22 | 47,27 | 0,04% | 1.385.477,00 |
| 08.01.2025 | 47,24 | 47,29 | 47,22 | 47,25 | 0,00% | 974.380,00 |
| 07.01.2025 | 47,24 | 47,29 | 47,22 | 47,25 | 0,00% | 680.555,00 |
| 06.01.2025 | 47,19 | 47,28 | 47,17 | 47,25 | 0,15% | 576.799,00 |
| 03.01.2025 | 47,25 | 47,27 | 47,17 | 47,18 | -0,17% | 1.109.018,00 |
| 02.01.2025 | 47,26 | 47,30 | 47,23 | 47,26 | 0,00% | 618.946,00 |
| 31.12.2024 | 47,29 | 47,31 | 47,25 | 47,26 | 0,00% | 586.718,00 |
| 30.12.2024 | 47,20 | 47,29 | 47,20 | 47,26 | 0,11% | 395.190,00 |
| 27.12.2024 | 47,19 | 47,23 | 47,18 | 47,21 | 0,02% | 389.622,00 |
| 26.12.2024 | 47,18 | 47,40 | 47,16 | 47,20 | 0,04% | 325.549,00 |
| 24.12.2024 | 47,17 | 47,20 | 47,14 | 47,18 | 0,08% | 238.229,00 |
| 23.12.2024 | 47,17 | 47,20 | 47,13 | 47,14 | -0,04% | 580.505,00 |
| 20.12.2024 | 47,16 | 47,16 | 47,11 | 47,16 | 0,06% | 1.438.361,00 |
| 19.12.2024 | 47,18 | 47,20 | 47,11 | 47,13 | 0,04% | 664.861,00 |
| 18.12.2024 | 47,16 | 47,18 | 47,10 | 47,11 | -0,13% | 1.196.662,00 |
| 17.12.2024 | 47,10 | 47,20 | 47,10 | 47,17 | 0,13% | 1.326.761,00 |
| 16.12.2024 | 47,05 | 47,13 | 47,05 | 47,11 | 0,08% | 649.240,00 |
| 13.12.2024 | 47,07 | 47,10 | 47,04 | 47,07 | 0,04% | 347.563,00 |
| 12.12.2024 | 47,06 | 47,07 | 47,03 | 47,05 | 0,02% | 402.738,00 |
| 11.12.2024 | 47,08 | 47,11 | 47,01 | 47,04 | 0,09% | 386.853,00 |
| 10.12.2024 | 47,02 | 47,05 | 47,00 | 47,00 | -0,04% | 424.612,00 |
| 09.12.2024 | 47,04 | 47,05 | 46,99 | 47,02 | 0,09% | 323.723,00 |
| 06.12.2024 | 47,01 | 47,05 | 46,98 | 46,98 | 0,06% | 508.750,00 |
| 05.12.2024 | 46,99 | 47,08 | 46,95 | 46,95 | -0,11% | 566.245,00 |
| 04.12.2024 | 47,00 | 47,13 | 46,97 | 47,00 | -0,13% | 714.579,00 |
| 03.12.2024 | 47,02 | 47,14 | 46,93 | 47,06 | 0,26% | 335.710,00 |
| 02.12.2024 | 46,88 | 46,96 | 46,86 | 46,94 | 0,21% | 733.935,00 |
| 29.11.2024 | 46,90 | 46,90 | 46,81 | 46,84 | -0,04% | 243.059,00 |