33,300$
-0,36%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 33,07 | 33,80 | 32,99 | 33,30 | -0,36% | 12.400.498,00 |
| 13.10.2025 | 33,72 | 33,92 | 33,11 | 33,42 | 2,08% | 11.925.275,00 |
| 10.10.2025 | 33,20 | 33,20 | 32,47 | 32,74 | -0,91% | 17.967.622,00 |
| 09.10.2025 | 34,02 | 34,02 | 32,65 | 33,04 | -2,54% | 16.572.683,00 |
| 08.10.2025 | 34,01 | 34,11 | 33,54 | 33,90 | 2,05% | 14.518.541,00 |
| 07.10.2025 | 34,05 | 34,06 | 32,81 | 33,22 | -2,38% | 17.811.714,00 |
| 06.10.2025 | 34,61 | 35,22 | 34,00 | 34,03 | 0,32% | 19.888.975,00 |
| 02.10.2025 | 33,88 | 34,05 | 32,56 | 33,92 | 0,62% | 21.584.314,00 |
| 01.10.2025 | 33,10 | 34,13 | 33,05 | 33,71 | 2,87% | 20.222.089,00 |
| 30.09.2025 | 32,68 | 33,51 | 32,60 | 32,77 | -1,12% | 33.182.758,00 |
| 29.09.2025 | 35,12 | 35,63 | 32,89 | 33,14 | -3,89% | 63.436.018,00 |
| 26.09.2025 | 34,46 | 34,67 | 33,81 | 34,48 | 0,64% | 20.879.158,00 |
| 25.09.2025 | 33,74 | 34,77 | 33,54 | 34,26 | 2,06% | 23.289.832,00 |
| 24.09.2025 | 34,55 | 34,67 | 33,14 | 33,57 | -2,81% | 29.379.905,00 |
| 23.09.2025 | 35,44 | 36,10 | 34,34 | 34,54 | -2,32% | 35.490.861,00 |
| 22.09.2025 | 34,06 | 35,70 | 34,04 | 35,36 | 7,18% | 49.948.089,00 |
| 19.09.2025 | 30,16 | 33,20 | 30,15 | 32,99 | 9,71% | 69.395.695,00 |
| 18.09.2025 | 29,24 | 30,11 | 29,08 | 30,07 | 2,00% | 24.089.608,00 |
| 17.09.2025 | 28,48 | 29,89 | 28,38 | 29,48 | 2,22% | 27.711.225,00 |
| 16.09.2025 | 29,04 | 29,16 | 28,60 | 28,84 | -0,65% | 14.949.298,00 |
| 15.09.2025 | 28,96 | 29,12 | 28,64 | 29,03 | 0,00% | 13.468.256,00 |
| 12.09.2025 | 29,48 | 29,59 | 28,81 | 29,03 | -1,26% | 18.904.812,00 |
| 11.09.2025 | 29,09 | 29,44 | 28,92 | 29,40 | -0,27% | 16.535.652,00 |
| 10.09.2025 | 29,34 | 29,79 | 29,30 | 29,48 | 1,10% | 16.478.055,00 |
| 09.09.2025 | 29,25 | 29,35 | 28,83 | 29,16 | 0,59% | 23.117.599,00 |
| 08.09.2025 | 28,77 | 29,14 | 28,45 | 28,99 | 2,04% | 20.066.542,00 |
| 05.09.2025 | 27,61 | 28,48 | 27,43 | 28,41 | 4,33% | 20.841.862,00 |
| 04.09.2025 | 26,88 | 27,36 | 26,82 | 27,23 | 0,41% | 15.708.216,00 |
| 03.09.2025 | 27,14 | 27,30 | 26,93 | 27,12 | 0,71% | 18.583.320,00 |
| 02.09.2025 | 27,00 | 27,20 | 26,55 | 26,93 | 1,13% | 21.317.661,00 |
| 29.08.2025 | 26,16 | 26,83 | 26,16 | 26,63 | 1,33% | 18.047.852,00 |
| 28.08.2025 | 26,44 | 26,48 | 26,14 | 26,28 | -0,57% | 15.887.924,00 |
| 27.08.2025 | 26,67 | 26,67 | 26,28 | 26,43 | -1,27% | 12.366.169,00 |
| 26.08.2025 | 26,32 | 26,79 | 26,18 | 26,77 | 1,86% | 13.068.424,00 |
| 25.08.2025 | 26,18 | 26,61 | 26,15 | 26,28 | 0,31% | 11.690.560,00 |
| 22.08.2025 | 25,34 | 26,37 | 25,28 | 26,20 | 2,62% | 20.667.452,00 |
| 21.08.2025 | 24,92 | 25,63 | 24,89 | 25,53 | 2,78% | 21.593.482,00 |
| 20.08.2025 | 24,25 | 25,07 | 24,19 | 24,84 | 3,63% | 22.516.227,00 |
| 19.08.2025 | 24,25 | 24,48 | 23,93 | 23,97 | -1,20% | 16.304.597,00 |
| 18.08.2025 | 24,12 | 24,44 | 24,01 | 24,26 | 0,66% | 10.783.459,00 |
| 15.08.2025 | 23,63 | 24,12 | 23,44 | 24,10 | 2,03% | 11.116.770,00 |
| 14.08.2025 | 23,79 | 23,91 | 23,52 | 23,62 | -1,01% | 10.392.255,00 |
| 13.08.2025 | 23,59 | 24,15 | 23,56 | 23,86 | 1,53% | 17.785.555,00 |
| 12.08.2025 | 23,08 | 23,58 | 22,95 | 23,50 | 2,89% | 14.049.335,00 |
| 11.08.2025 | 22,36 | 22,91 | 22,13 | 22,84 | -2,52% | 17.135.852,00 |
| 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 |