47,910$
5,58%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |