40,430$
-0,02%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,81 | 41,23 | 39,67 | 40,43 | -0,02% | 4.865.454,00 |
| 19.10.2026 | 40,54 | 40,92 | 40,23 | 40,44 | -0,93% | 4.408.957,00 |
| 16.10.2026 | 40,35 | 41,34 | 40,14 | 40,82 | 0,67% | 6.990.262,00 |
| 15.10.2026 | 39,38 | 40,64 | 39,19 | 40,55 | 4,27% | 6.632.881,00 |
| 14.10.2026 | 39,60 | 39,79 | 38,36 | 38,89 | -4,02% | 7.464.884,00 |
| 13.10.2026 | 41,09 | 41,20 | 40,12 | 40,52 | -0,76% | 5.431.687,00 |
| 12.10.2026 | 40,68 | 40,98 | 40,59 | 40,83 | -0,56% | 2.874.046,00 |
| 09.10.2026 | 40,70 | 41,26 | 40,57 | 41,06 | 2,68% | 6.888.319,00 |
| 08.10.2026 | 38,98 | 40,00 | 38,90 | 39,99 | 2,07% | 6.486.753,00 |
| 07.10.2026 | 39,53 | 39,72 | 39,09 | 39,18 | -3,78% | 8.332.720,00 |
| 06.10.2026 | 40,25 | 41,07 | 39,74 | 40,72 | 1,80% | 7.466.863,00 |
| 05.10.2026 | 40,22 | 40,28 | 39,41 | 40,00 | -0,57% | 7.329.124,00 |
| 02.10.2026 | 40,65 | 40,73 | 39,73 | 40,23 | 0,32% | 7.785.113,00 |
| 01.10.2026 | 40,65 | 40,73 | 39,95 | 40,10 | -1,40% | 9.390.678,00 |
| 30.09.2026 | 41,54 | 41,54 | 40,65 | 40,67 | -1,38% | 6.599.869,00 |
| 29.09.2026 | 41,22 | 41,47 | 40,69 | 41,24 | 0,37% | 8.290.580,00 |
| 28.09.2026 | 40,89 | 41,72 | 40,60 | 41,09 | -4,17% | 9.529.678,00 |
| 25.09.2026 | 42,41 | 42,96 | 42,06 | 42,88 | 1,32% | 7.769.697,00 |
| 24.09.2026 | 41,97 | 42,32 | 41,41 | 42,32 | -0,40% | 9.621.621,00 |
| 23.09.2026 | 43,00 | 43,00 | 42,13 | 42,49 | -3,17% | 9.159.398,00 |
| 22.09.2026 | 42,68 | 44,18 | 42,67 | 43,88 | 2,79% | 7.098.751,00 |
| 21.09.2026 | 43,43 | 43,43 | 42,38 | 42,69 | -1,48% | 7.015.689,00 |
| 18.09.2026 | 43,88 | 43,88 | 42,93 | 43,33 | -0,82% | 9.953.421,00 |
| 17.09.2026 | 43,67 | 44,02 | 43,22 | 43,69 | 2,68% | 6.694.315,00 |
| 16.09.2026 | 43,45 | 43,46 | 41,96 | 42,55 | -0,35% | 9.998.612,00 |
| 15.09.2026 | 42,58 | 42,75 | 42,09 | 42,70 | 0,64% | 6.922.282,00 |
| 14.09.2026 | 42,47 | 42,83 | 41,88 | 42,43 | -2,86% | 6.764.222,00 |
| 11.09.2026 | 44,06 | 44,50 | 43,33 | 43,68 | 0,51% | 7.546.206,00 |
| 10.09.2026 | 43,19 | 43,96 | 43,07 | 43,46 | -2,53% | 9.126.569,00 |
| 09.09.2026 | 44,70 | 45,39 | 44,13 | 44,59 | 1,11% | 7.173.839,00 |
| 08.09.2026 | 44,66 | 44,90 | 44,08 | 44,10 | -1,45% | 5.287.014,00 |
| 04.09.2026 | 44,85 | 45,39 | 44,47 | 44,75 | -2,21% | 6.171.046,00 |
| 03.09.2026 | 45,43 | 45,81 | 44,78 | 45,76 | 3,69% | 7.796.687,00 |
| 02.09.2026 | 43,94 | 44,93 | 42,80 | 44,13 | 2,39% | 15.381.699,00 |
| 01.09.2026 | 43,43 | 44,52 | 43,02 | 43,10 | -3,86% | 10.883.169,00 |
| 31.08.2026 | 45,64 | 45,64 | 44,31 | 44,83 | -1,80% | 6.274.196,00 |
| 28.08.2026 | 47,50 | 47,59 | 45,34 | 45,65 | -3,53% | 15.082.083,00 |
| 27.08.2026 | 47,07 | 47,61 | 46,56 | 47,32 | 0,68% | 7.966.671,00 |
| 26.08.2026 | 48,18 | 48,55 | 46,97 | 47,00 | -3,83% | 11.534.403,00 |
| 25.08.2026 | 47,52 | 49,14 | 47,52 | 48,87 | 1,47% | 10.133.097,00 |
| 24.08.2026 | 48,09 | 48,50 | 47,42 | 48,16 | 1,18% | 13.303.004,00 |
| 21.08.2026 | 47,39 | 47,79 | 46,93 | 47,60 | 2,87% | 11.449.550,00 |
| 20.08.2026 | 44,85 | 46,58 | 44,85 | 46,27 | 2,53% | 13.621.187,00 |
| 19.08.2026 | 44,10 | 45,61 | 43,98 | 45,13 | 7,22% | 16.876.880,00 |
| 18.08.2026 | 41,86 | 42,52 | 41,51 | 42,09 | -1,01% | 8.554.069,00 |
| 17.08.2026 | 41,89 | 42,95 | 41,59 | 42,52 | 2,21% | 8.857.560,00 |
| 14.08.2026 | 41,33 | 41,94 | 41,19 | 41,60 | 1,69% | 8.291.578,00 |
| 13.08.2026 | 40,80 | 41,09 | 40,28 | 40,91 | -0,78% | 10.028.515,00 |
| 12.08.2026 | 41,38 | 41,65 | 40,63 | 41,23 | 2,74% | 13.414.070,00 |
| 11.08.2026 | 40,95 | 41,13 | 40,01 | 40,13 | -1,83% | 13.750.820,00 |
| 10.08.2026 | 41,22 | 41,57 | 39,44 | 40,88 | -6,41% | 28.928.654,00 |
| 07.08.2026 | 43,21 | 44,14 | 43,20 | 43,68 | 5,58% | 15.445.990,00 |
| 06.08.2026 | 40,75 | 41,75 | 40,52 | 41,37 | 0,78% | 10.136.278,00 |
| 05.08.2026 | 40,00 | 41,20 | 39,86 | 41,05 | 7,43% | 12.644.953,00 |
| 04.08.2026 | 38,09 | 38,56 | 37,88 | 38,21 | 2,28% | 7.972.457,00 |
| 03.08.2026 | 36,61 | 37,48 | 36,32 | 37,36 | 1,72% | 5.391.319,00 |
| 31.07.2026 | 37,09 | 37,26 | 36,19 | 36,73 | -2,57% | 5.980.047,00 |
| 30.07.2026 | 37,24 | 37,77 | 36,60 | 37,70 | 3,69% | 9.712.781,00 |
| 29.07.2026 | 36,57 | 37,27 | 35,48 | 36,36 | -0,90% | 8.368.833,00 |
| 28.07.2026 | 36,94 | 36,99 | 36,15 | 36,69 | -1,85% | 6.203.081,00 |
| 27.07.2026 | 37,64 | 37,79 | 36,62 | 37,38 | 0,73% | 5.360.067,00 |
| 24.07.2026 | 37,45 | 37,71 | 36,93 | 37,11 | -0,13% | 5.322.484,00 |
| 23.07.2026 | 36,67 | 37,26 | 36,42 | 37,16 | -0,93% | 7.650.781,00 |
| 22.07.2026 | 36,98 | 37,92 | 36,98 | 37,51 | 3,13% | 8.572.842,00 |
| 21.07.2026 | 35,50 | 36,43 | 35,32 | 36,37 | 4,24% | 7.399.318,00 |
| 20.07.2026 | 35,19 | 35,24 | 34,70 | 34,89 | -0,11% | 5.898.922,00 |
| 17.07.2026 | 34,26 | 35,22 | 34,03 | 34,93 | 0,26% | 8.789.881,00 |
| 16.07.2026 | 35,16 | 35,37 | 34,47 | 34,84 | -2,98% | 11.099.359,00 |
| 15.07.2026 | 36,55 | 36,80 | 35,27 | 35,91 | -1,59% | 8.812.468,00 |
| 14.07.2026 | 37,25 | 37,49 | 36,32 | 36,49 | 1,53% | 8.474.929,00 |
| 13.07.2026 | 36,11 | 36,37 | 35,59 | 35,94 | -2,02% | 6.114.146,00 |
| 10.07.2026 | 36,64 | 36,91 | 36,25 | 36,68 | -0,41% | 4.605.773,00 |
| 09.07.2026 | 36,44 | 36,88 | 36,04 | 36,83 | 3,05% | 10.622.298,00 |
| 08.07.2026 | 36,09 | 36,38 | 34,87 | 35,74 | -3,04% | 9.853.259,00 |
| 07.07.2026 | 37,79 | 37,99 | 36,60 | 36,86 | -3,28% | 7.375.765,00 |
| 06.07.2026 | 38,59 | 38,80 | 37,57 | 38,11 | -0,26% | 7.973.063,00 |
| 02.07.2026 | 37,76 | 38,28 | 37,53 | 38,21 | 4,83% | 10.000.567,00 |
| 01.07.2026 | 36,62 | 37,92 | 36,38 | 36,45 | -0,76% | 6.428.381,00 |
| 30.06.2026 | 36,90 | 36,99 | 35,77 | 36,73 | -0,54% | 9.144.266,00 |
| 29.06.2026 | 36,98 | 36,98 | 35,97 | 36,93 | -0,97% | 8.420.328,00 |
| 26.06.2026 | 37,21 | 37,78 | 37,03 | 37,29 | 1,47% | 11.418.875,00 |
| 25.06.2026 | 37,00 | 37,40 | 36,44 | 36,75 | 0,80% | 8.882.999,00 |
| 24.06.2026 | 36,75 | 37,21 | 35,91 | 36,46 | -4,50% | 15.237.817,00 |
| 23.06.2026 | 38,98 | 39,03 | 37,95 | 38,18 | -4,88% | 8.491.048,00 |
| 22.06.2026 | 39,76 | 40,39 | 39,66 | 40,14 | -0,50% | 7.311.178,00 |
| 18.06.2026 | 41,34 | 42,22 | 39,72 | 40,34 | -2,30% | 16.397.492,00 |
| 17.06.2026 | 42,79 | 43,74 | 41,25 | 41,29 | -3,46% | 13.768.764,00 |
| 16.06.2026 | 42,30 | 43,17 | 42,14 | 42,77 | 2,25% | 10.033.372,00 |
| 15.06.2026 | 42,20 | 42,84 | 41,66 | 41,83 | 4,05% | 11.895.202,00 |
| 12.06.2026 | 39,58 | 40,44 | 39,03 | 40,20 | 2,81% | 12.512.549,00 |
| 11.06.2026 | 37,60 | 39,25 | 37,04 | 39,10 | 5,14% | 15.426.266,00 |
| 10.06.2026 | 38,06 | 38,79 | 37,10 | 37,19 | -5,01% | 15.508.558,00 |
| 09.06.2026 | 39,95 | 40,39 | 37,76 | 39,15 | -0,79% | 15.396.405,00 |
| 08.06.2026 | 39,62 | 39,94 | 39,41 | 39,46 | 0,00% | 11.215.194,00 |
| 05.06.2026 | 41,64 | 41,66 | 39,33 | 39,46 | -7,78% | 17.297.156,00 |
| 04.06.2026 | 42,25 | 43,46 | 42,24 | 42,79 | 2,22% | 12.241.370,00 |
| 03.06.2026 | 42,53 | 42,68 | 41,68 | 41,86 | -3,10% | 10.167.772,00 |
| 02.06.2026 | 42,53 | 43,20 | 42,05 | 43,20 | 2,08% | 13.764.991,00 |
| 01.06.2026 | 41,50 | 42,55 | 40,64 | 42,32 | -0,54% | 12.418.059,00 |
| 29.05.2026 | 41,63 | 43,01 | 41,41 | 42,55 | 2,06% | 16.386.339,00 |