38,590$
2,96%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 37,27 | 39,03 | 37,23 | 38,59 | 2,96% | 13.356.075,00 |
| 26.03.2026 | 37,94 | 39,10 | 37,36 | 37,48 | -3,82% | 16.562.849,00 |
| 25.03.2026 | 39,66 | 39,67 | 38,70 | 38,97 | 2,47% | 11.903.322,00 |
| 24.03.2026 | 37,34 | 38,40 | 36,67 | 38,03 | 0,90% | 13.258.618,00 |
| 23.03.2026 | 36,99 | 38,33 | 36,95 | 37,69 | 1,48% | 22.116.849,00 |
| 20.03.2026 | 38,15 | 38,41 | 36,50 | 37,14 | -2,98% | 28.653.699,00 |
| 19.03.2026 | 37,94 | 38,33 | 36,50 | 38,28 | -5,39% | 28.188.450,00 |
| 18.03.2026 | 41,13 | 41,34 | 40,12 | 40,46 | -5,47% | 17.490.257,00 |
| 17.03.2026 | 43,47 | 43,91 | 42,50 | 42,80 | -0,70% | 8.304.241,00 |
| 16.03.2026 | 42,00 | 43,48 | 41,67 | 43,10 | 1,79% | 12.602.413,00 |
| 13.03.2026 | 44,16 | 44,46 | 42,08 | 42,34 | -4,83% | 14.306.450,00 |
| 12.03.2026 | 45,20 | 45,20 | 44,06 | 44,49 | -2,09% | 7.896.066,00 |
| 11.03.2026 | 45,12 | 45,62 | 44,40 | 45,44 | -1,52% | 9.013.755,00 |
| 10.03.2026 | 46,71 | 47,18 | 45,95 | 46,14 | 0,72% | 11.349.566,00 |
| 09.03.2026 | 43,63 | 45,94 | 43,05 | 45,81 | 0,86% | 11.107.775,00 |
| 06.03.2026 | 44,50 | 45,73 | 44,02 | 45,42 | 0,13% | 10.608.505,00 |
| 05.03.2026 | 45,97 | 46,11 | 44,38 | 45,36 | -3,01% | 13.116.713,00 |
| 04.03.2026 | 47,26 | 47,26 | 46,13 | 46,77 | 0,91% | 9.125.245,00 |
| 03.03.2026 | 47,88 | 47,93 | 44,83 | 46,35 | -8,31% | 22.304.203,00 |
| 02.03.2026 | 50,87 | 51,28 | 49,03 | 50,55 | -0,37% | 17.256.140,00 |
| 27.02.2026 | 50,93 | 51,02 | 50,26 | 50,74 | 0,77% | 11.159.059,00 |
| 26.02.2026 | 49,31 | 50,50 | 48,93 | 50,35 | 1,08% | 16.298.772,00 |
| 25.02.2026 | 50,29 | 50,57 | 49,66 | 49,81 | 0,20% | 8.451.199,00 |
| 24.02.2026 | 48,24 | 50,09 | 47,83 | 49,71 | 3,65% | 9.781.689,00 |
| 20.02.2026 | 48,55 | 48,99 | 46,10 | 47,96 | -1,22% | 22.306.972,00 |
| 19.02.2026 | 48,05 | 48,72 | 47,67 | 48,55 | 0,68% | 12.119.284,00 |
| 18.02.2026 | 47,39 | 48,69 | 47,01 | 48,22 | 3,37% | 10.610.261,00 |
| 17.02.2026 | 46,45 | 47,26 | 45,06 | 46,65 | -2,63% | 18.702.731,00 |
| 13.02.2026 | 46,26 | 48,17 | 45,91 | 47,91 | 5,58% | 17.074.165,00 |
| 12.02.2026 | 47,96 | 47,96 | 45,37 | 45,38 | -4,74% | 20.027.189,00 |
| 11.02.2026 | 48,04 | 48,09 | 46,22 | 47,64 | 1,47% | 14.504.815,00 |
| 10.02.2026 | 46,50 | 47,40 | 46,28 | 46,95 | 0,69% | 15.735.175,00 |
| 09.02.2026 | 45,68 | 46,72 | 45,61 | 46,63 | 3,26% | 12.027.234,00 |
| 06.02.2026 | 45,07 | 45,85 | 44,85 | 45,16 | 2,71% | 14.647.831,00 |
| 05.02.2026 | 45,34 | 46,85 | 43,75 | 43,97 | -7,16% | 26.231.625,00 |
| 04.02.2026 | 48,54 | 48,85 | 45,03 | 47,36 | -0,36% | 19.136.814,00 |
| 03.02.2026 | 49,48 | 49,51 | 46,48 | 47,53 | 2,37% | 23.773.638,00 |
| 02.02.2026 | 45,46 | 47,05 | 45,12 | 46,43 | 1,40% | 20.542.345,00 |
| 30.01.2026 | 47,30 | 49,09 | 45,34 | 45,79 | -12,03% | 31.132.448,00 |
| 29.01.2026 | 54,13 | 54,69 | 49,93 | 52,05 | -1,76% | 24.059.691,00 |
| 28.01.2026 | 52,57 | 53,21 | 51,41 | 52,98 | 1,55% | 20.254.207,00 |
| 27.01.2026 | 51,52 | 52,18 | 49,87 | 52,17 | 1,72% | 14.805.952,00 |
| 26.01.2026 | 52,49 | 53,29 | 51,17 | 51,29 | 4,16% | 18.481.318,00 |
| 22.01.2026 | 49,31 | 50,23 | 48,95 | 49,24 | 0,35% | 16.015.952,00 |
| 21.01.2026 | 50,54 | 50,80 | 48,94 | 49,07 | -1,88% | 17.711.219,00 |
| 20.01.2026 | 50,35 | 50,40 | 49,30 | 50,01 | 2,63% | 16.989.522,00 |
| 16.01.2026 | 49,28 | 49,46 | 48,01 | 48,73 | -1,83% | 11.284.241,00 |
| 15.01.2026 | 49,70 | 50,01 | 49,06 | 49,64 | -0,62% | 10.470.814,00 |
| 14.01.2026 | 50,42 | 50,51 | 49,37 | 49,95 | 0,48% | 12.791.241,00 |
| 13.01.2026 | 49,50 | 50,28 | 49,04 | 49,71 | 1,39% | 12.552.751,00 |
| 12.01.2026 | 49,20 | 49,74 | 48,96 | 49,03 | 2,55% | 12.903.346,00 |
| 09.01.2026 | 47,54 | 48,50 | 46,98 | 47,81 | 0,78% | 12.778.147,00 |
| 08.01.2026 | 46,22 | 47,53 | 46,00 | 47,44 | 0,36% | 11.155.659,00 |
| 07.01.2026 | 46,73 | 47,48 | 45,45 | 47,27 | -0,98% | 15.483.167,00 |
| 06.01.2026 | 46,12 | 47,75 | 46,00 | 47,74 | 4,37% | 18.721.277,00 |
| 05.01.2026 | 45,20 | 46,32 | 44,85 | 45,74 | 3,77% | 11.170.069,00 |
| 02.01.2026 | 44,15 | 44,23 | 42,64 | 44,08 | 1,22% | 10.583.874,00 |
| 31.12.2025 | 43,81 | 44,22 | 43,43 | 43,55 | -1,56% | 6.411.747,00 |
| 30.12.2025 | 44,80 | 44,80 | 44,07 | 44,24 | 0,50% | 7.378.896,00 |
| 29.12.2025 | 43,74 | 44,93 | 43,30 | 44,02 | -4,74% | 11.928.169,00 |
| 26.12.2025 | 45,89 | 46,22 | 45,56 | 46,21 | 1,67% | 6.222.148,00 |
| 24.12.2025 | 45,44 | 45,69 | 45,01 | 45,45 | -0,39% | 4.738.958,00 |
| 23.12.2025 | 45,80 | 46,20 | 45,16 | 45,63 | 0,09% | 8.901.350,00 |
| 22.12.2025 | 45,75 | 46,45 | 45,01 | 45,59 | 1,92% | 11.611.116,00 |
| 19.12.2025 | 43,96 | 45,43 | 43,96 | 44,73 | 1,96% | 21.434.006,00 |
| 18.12.2025 | 43,27 | 44,38 | 43,11 | 43,87 | 0,69% | 11.166.237,00 |
| 17.12.2025 | 43,61 | 44,04 | 42,82 | 43,57 | 1,49% | 10.282.245,00 |
| 16.12.2025 | 43,39 | 43,96 | 42,57 | 42,93 | -0,95% | 10.362.968,00 |
| 15.12.2025 | 43,61 | 44,25 | 42,99 | 43,34 | 0,58% | 10.943.460,00 |
| 12.12.2025 | 43,86 | 44,07 | 42,04 | 43,09 | -0,14% | 17.011.501,00 |
| 11.12.2025 | 41,50 | 43,94 | 41,12 | 43,15 | 3,33% | 15.654.499,00 |
| 10.12.2025 | 40,80 | 41,96 | 40,32 | 41,76 | 2,08% | 13.251.778,00 |
| 09.12.2025 | 40,16 | 40,99 | 40,13 | 40,91 | 2,22% | 7.568.669,00 |
| 08.12.2025 | 41,15 | 41,20 | 40,02 | 40,02 | -2,49% | 9.491.994,00 |
| 05.12.2025 | 41,40 | 42,08 | 40,86 | 41,04 | 0,32% | 9.612.423,00 |
| 04.12.2025 | 40,20 | 41,10 | 40,16 | 40,91 | 1,01% | 8.170.693,00 |
| 03.12.2025 | 41,36 | 41,76 | 40,48 | 40,50 | -1,29% | 9.332.312,00 |
| 02.12.2025 | 41,86 | 42,51 | 40,21 | 41,03 | -3,07% | 15.691.987,00 |
| 01.12.2025 | 42,37 | 43,08 | 41,78 | 42,33 | 2,39% | 27.586.637,00 |
| 28.11.2025 | 40,98 | 41,72 | 40,70 | 41,34 | 0,88% | 10.880.914,00 |
| 26.11.2025 | 39,46 | 41,08 | 39,39 | 40,98 | 4,75% | 25.197.507,00 |
| 25.11.2025 | 39,40 | 39,96 | 38,84 | 39,12 | -1,06% | 15.971.497,00 |
| 24.11.2025 | 37,54 | 39,64 | 37,43 | 39,54 | 9,83% | 23.036.794,00 |
| 20.11.2025 | 37,73 | 38,15 | 35,86 | 36,00 | -4,59% | 17.412.891,00 |
| 19.11.2025 | 38,43 | 38,78 | 37,60 | 37,73 | -0,03% | 16.221.549,00 |
| 18.11.2025 | 37,80 | 38,32 | 36,77 | 37,74 | 2,11% | 28.371.418,00 |
| 17.11.2025 | 36,88 | 38,16 | 36,74 | 36,96 | 1,48% | 27.150.347,00 |
| 13.11.2025 | 37,25 | 37,62 | 36,08 | 36,42 | -2,44% | 18.901.276,00 |
| 12.11.2025 | 35,81 | 37,60 | 35,68 | 37,33 | 4,24% | 22.115.805,00 |
| 11.11.2025 | 35,19 | 35,99 | 34,72 | 35,81 | 2,90% | 14.379.820,00 |
| 10.11.2025 | 34,70 | 35,69 | 34,06 | 34,80 | 5,17% | 23.891.164,00 |
| 07.11.2025 | 32,58 | 33,12 | 32,18 | 33,09 | 1,66% | 13.512.901,00 |
| 06.11.2025 | 32,90 | 33,35 | 32,41 | 32,55 | -0,73% | 11.247.306,00 |
| 05.11.2025 | 32,13 | 32,80 | 32,10 | 32,79 | 3,54% | 9.405.323,00 |
| 04.11.2025 | 32,07 | 32,33 | 31,61 | 31,67 | -4,20% | 11.352.761,00 |
| 03.11.2025 | 32,71 | 33,27 | 32,46 | 33,06 | 0,79% | 9.550.443,00 |
| 31.10.2025 | 33,06 | 33,13 | 32,34 | 32,80 | -0,79% | 9.630.702,00 |
| 30.10.2025 | 32,10 | 33,10 | 31,88 | 33,06 | 3,12% | 13.290.058,00 |
| 29.10.2025 | 32,37 | 32,45 | 31,80 | 32,06 | 0,69% | 15.360.556,00 |
| 28.10.2025 | 31,05 | 31,96 | 31,03 | 31,84 | 0,00% | 15.581.290,00 |