40,340$
-2,30%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 41,34 | 42,22 | 39,72 | 40,34 | -2,30% | 15.765.655,00 |
| 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 |
| 28.05.2026 | 40,94 | 42,27 | 40,33 | 41,69 | 1,07% | 13.022.047,00 |
| 27.05.2026 | 41,28 | 41,98 | 41,19 | 41,25 | -2,02% | 8.685.698,00 |
| 26.05.2026 | 41,50 | 42,13 | 41,47 | 42,10 | 3,49% | 10.703.407,00 |
| 22.05.2026 | 41,19 | 41,19 | 40,26 | 40,68 | -1,45% | 11.007.674,00 |
| 21.05.2026 | 40,17 | 41,85 | 40,10 | 41,28 | 0,83% | 10.792.272,00 |
| 20.05.2026 | 39,87 | 41,07 | 39,54 | 40,94 | 3,65% | 10.260.517,00 |
| 19.05.2026 | 40,08 | 40,28 | 39,17 | 39,50 | -2,71% | 14.230.722,00 |
| 18.05.2026 | 40,90 | 41,85 | 40,28 | 40,60 | -0,02% | 9.744.713,00 |
| 15.05.2026 | 41,70 | 41,73 | 40,06 | 40,61 | -5,91% | 14.586.035,00 |
| 14.05.2026 | 44,67 | 44,79 | 43,12 | 43,16 | -3,81% | 14.483.813,00 |
| 13.05.2026 | 45,85 | 45,90 | 44,52 | 44,87 | -2,14% | 14.756.056,00 |
| 12.05.2026 | 46,35 | 46,62 | 44,29 | 45,85 | -2,45% | 13.209.005,00 |
| 11.05.2026 | 44,21 | 47,59 | 44,21 | 47,00 | 8,97% | 23.525.617,00 |
| 08.05.2026 | 42,37 | 43,48 | 42,31 | 43,13 | 3,08% | 12.070.532,00 |
| 07.05.2026 | 42,57 | 43,12 | 41,58 | 41,84 | 0,63% | 18.749.661,00 |
| 06.05.2026 | 40,30 | 41,62 | 40,23 | 41,58 | 7,39% | 18.080.053,00 |
| 05.05.2026 | 39,00 | 39,25 | 38,54 | 38,72 | 0,99% | 7.857.878,00 |
| 04.05.2026 | 38,56 | 38,97 | 38,21 | 38,34 | -1,24% | 7.453.198,00 |
| 01.05.2026 | 39,18 | 39,52 | 38,69 | 38,82 | -1,32% | 11.599.313,00 |
| 30.04.2026 | 39,46 | 39,55 | 38,71 | 39,34 | 2,31% | 13.264.707,00 |
| 29.04.2026 | 38,72 | 38,88 | 38,11 | 38,45 | -1,84% | 16.484.316,00 |
| 28.04.2026 | 39,86 | 39,86 | 38,66 | 39,17 | -3,69% | 13.518.546,00 |
| 27.04.2026 | 40,80 | 40,86 | 40,24 | 40,67 | -1,02% | 8.106.443,00 |
| 24.04.2026 | 40,54 | 41,30 | 40,06 | 41,09 | 2,21% | 11.472.425,00 |
| 23.04.2026 | 40,26 | 40,82 | 39,40 | 40,20 | -1,30% | 11.504.857,00 |
| 22.04.2026 | 41,16 | 41,34 | 40,58 | 40,73 | 0,69% | 7.083.136,00 |
| 21.04.2026 | 42,65 | 42,80 | 40,41 | 40,45 | -5,84% | 11.791.728,00 |
| 20.04.2026 | 42,76 | 43,14 | 42,09 | 42,96 | -0,79% | 7.940.754,00 |
| 17.04.2026 | 42,66 | 43,86 | 42,66 | 43,30 | 2,12% | 9.530.128,00 |
| 16.04.2026 | 43,16 | 43,45 | 42,34 | 42,40 | -1,56% | 7.179.901,00 |
| 15.04.2026 | 43,54 | 44,05 | 42,87 | 43,07 | -1,71% | 8.552.990,00 |
| 14.04.2026 | 43,55 | 44,11 | 43,30 | 43,82 | 1,86% | 8.604.390,00 |
| 13.04.2026 | 43,01 | 43,51 | 42,42 | 43,02 | -1,22% | 8.304.328,00 |
| 10.04.2026 | 42,90 | 43,92 | 42,90 | 43,55 | 2,64% | 9.670.402,00 |
| 09.04.2026 | 42,63 | 43,37 | 42,03 | 42,43 | -0,19% | 9.142.164,00 |
| 08.04.2026 | 43,52 | 43,79 | 42,03 | 42,51 | 2,73% | 12.035.948,00 |
| 07.04.2026 | 41,07 | 41,43 | 39,94 | 41,38 | 0,73% | 10.256.810,00 |
| 06.04.2026 | 41,59 | 41,87 | 40,53 | 41,08 | -1,34% | 8.462.021,00 |
| 02.04.2026 | 39,75 | 42,25 | 39,75 | 41,64 | -1,33% | 12.643.019,00 |
| 01.04.2026 | 41,90 | 42,68 | 41,47 | 42,20 | 3,46% | 12.833.279,00 |
| 31.03.2026 | 39,54 | 40,93 | 39,29 | 40,79 | 6,09% | 14.495.078,00 |
| 30.03.2026 | 39,23 | 39,71 | 37,99 | 38,45 | -0,36% | 16.304.531,00 |
| 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 | 1,00% | 9.781.689,00 |
| 23.02.2026 | 48,45 | 49,96 | 48,35 | 49,22 | 2,63% | 15.304.259,00 |
| 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 |