43,570$
1,49%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.10.2025 | 31,36 | 32,00 | 30,98 | 31,84 | -1,97% | 21.297.707,00 |
| 24.10.2025 | 31,26 | 33,49 | 31,14 | 32,48 | 1,69% | 31.639.953,00 |
| 23.10.2025 | 32,36 | 32,48 | 31,89 | 31,94 | 1,30% | 16.029.868,00 |
| 22.10.2025 | 32,28 | 31,69 | 30,35 | 31,53 | 0,10% | 28.444.928,00 |
| 21.10.2025 | 32,28 | 32,54 | 31,30 | 31,50 | -9,30% | 25.473.959,00 |
| 20.10.2025 | 34,34 | 34,84 | 33,69 | 34,73 | 4,20% | 15.730.705,00 |
| 17.10.2025 | 34,98 | 34,98 | 32,69 | 33,33 | -6,51% | 25.690.122,00 |
| 16.10.2025 | 35,21 | 36,40 | 34,91 | 35,65 | 2,80% | 21.269.193,00 |
| 15.10.2025 | 33,75 | 34,72 | 33,71 | 34,68 | 4,14% | 21.966.984,00 |
| 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 |