40,280$
-0,02%
Echtzeit-Aktienkurs Barrett Business Services Inc.
Bid:
Ask:
Aktienkurse zur Barrett Business Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 40,43 | 40,70 | 39,76 | 40,28 | -0,02% | 124.113,00 |
| 27.02.2025 | 39,50 | 40,88 | 38,72 | 40,29 | -0,52% | 162.182,00 |
| 26.02.2025 | 40,17 | 41,14 | 40,06 | 40,50 | 0,37% | 158.087,00 |
| 25.02.2025 | 40,15 | 40,61 | 39,72 | 40,35 | 0,77% | 207.304,00 |
| 24.02.2025 | 40,27 | 40,43 | 39,82 | 40,04 | -0,25% | 134.973,00 |
| 21.02.2025 | 41,11 | 41,11 | 39,96 | 40,14 | -1,67% | 159.232,00 |
| 20.02.2025 | 41,23 | 41,81 | 40,58 | 40,82 | -1,64% | 141.684,00 |
| 19.02.2025 | 41,16 | 42,50 | 41,02 | 41,50 | -0,05% | 94.813,00 |
| 18.02.2025 | 41,99 | 42,01 | 41,25 | 41,52 | -1,40% | 133.695,00 |
| 14.02.2025 | 42,60 | 42,80 | 41,85 | 42,11 | -0,99% | 101.367,00 |
| 13.02.2025 | 42,55 | 42,68 | 41,98 | 42,53 | 0,76% | 130.316,00 |
| 12.02.2025 | 42,12 | 42,56 | 42,11 | 42,21 | -1,42% | 91.176,00 |
| 11.02.2025 | 42,94 | 43,13 | 42,63 | 42,82 | -0,09% | 73.899,00 |
| 10.02.2025 | 42,37 | 43,19 | 42,08 | 42,86 | 1,13% | 193.834,00 |
| 07.02.2025 | 43,17 | 43,63 | 42,38 | 42,38 | -2,06% | 70.412,00 |
| 06.02.2025 | 43,81 | 43,81 | 43,14 | 43,27 | -1,01% | 102.031,00 |
| 05.02.2025 | 43,37 | 43,87 | 43,27 | 43,71 | 0,97% | 95.141,00 |
| 04.02.2025 | 42,55 | 43,42 | 42,50 | 43,29 | 1,14% | 75.101,00 |
| 03.02.2025 | 42,64 | 43,57 | 42,44 | 42,80 | -1,22% | 81.240,00 |
| 31.01.2025 | 43,43 | 43,73 | 42,95 | 43,33 | -0,55% | 85.700,00 |
| 30.01.2025 | 43,73 | 44,31 | 43,46 | 43,57 | 0,07% | 51.845,00 |
| 29.01.2025 | 43,38 | 43,83 | 43,32 | 43,54 | 0,11% | 44.910,00 |
| 28.01.2025 | 43,98 | 44,36 | 43,21 | 43,49 | -0,82% | 120.318,00 |
| 27.01.2025 | 43,38 | 44,01 | 43,18 | 43,85 | 0,71% | 65.693,00 |
| 24.01.2025 | 43,53 | 43,70 | 43,46 | 43,54 | -0,37% | 59.722,00 |
| 23.01.2025 | 43,74 | 43,95 | 43,41 | 43,70 | -0,59% | 62.883,00 |
| 22.01.2025 | 44,16 | 44,52 | 43,71 | 43,96 | -0,92% | 74.612,00 |
| 21.01.2025 | 44,28 | 44,85 | 43,88 | 44,37 | 1,16% | 100.732,00 |
| 17.01.2025 | 44,37 | 44,97 | 43,43 | 43,86 | -0,18% | 127.873,00 |
| 16.01.2025 | 43,06 | 44,04 | 43,03 | 43,94 | 2,04% | 93.190,00 |
| 15.01.2025 | 43,28 | 43,50 | 42,37 | 43,06 | 1,10% | 83.607,00 |
| 14.01.2025 | 41,97 | 42,59 | 41,67 | 42,59 | 1,94% | 51.169,00 |
| 13.01.2025 | 40,92 | 41,94 | 40,92 | 41,78 | 1,06% | 56.122,00 |
| 10.01.2025 | 41,30 | 41,50 | 40,93 | 41,34 | -1,28% | 77.934,00 |
| 08.01.2025 | 41,21 | 41,96 | 41,06 | 41,88 | 1,25% | 67.676,00 |
| 07.01.2025 | 42,15 | 42,35 | 41,11 | 41,36 | -1,92% | 98.476,00 |
| 06.01.2025 | 42,78 | 42,98 | 42,07 | 42,17 | -1,49% | 91.721,00 |
| 03.01.2025 | 42,66 | 43,32 | 42,50 | 42,81 | -0,40% | 72.253,00 |
| 02.01.2025 | 43,56 | 43,81 | 42,69 | 42,98 | -1,06% | 78.898,00 |
| 31.12.2024 | 43,70 | 43,97 | 43,33 | 43,44 | 0,21% | 75.190,00 |
| 30.12.2024 | 43,03 | 43,73 | 42,55 | 43,35 | -0,07% | 68.065,00 |
| 27.12.2024 | 43,80 | 43,97 | 42,87 | 43,38 | -1,27% | 119.198,00 |
| 26.12.2024 | 43,25 | 44,04 | 42,99 | 43,94 | 1,31% | 67.084,00 |
| 24.12.2024 | 42,48 | 43,38 | 42,39 | 43,37 | 1,90% | 46.306,00 |
| 23.12.2024 | 42,95 | 43,06 | 42,12 | 42,56 | -1,12% | 96.197,00 |
| 20.12.2024 | 42,26 | 44,20 | 42,26 | 43,04 | 0,65% | 359.813,00 |
| 19.12.2024 | 42,57 | 43,38 | 42,00 | 42,76 | 1,21% | 165.088,00 |
| 18.12.2024 | 43,41 | 43,91 | 42,00 | 42,25 | -2,56% | 155.713,00 |
| 17.12.2024 | 43,50 | 43,98 | 42,79 | 43,36 | -0,76% | 100.099,00 |
| 16.12.2024 | 43,55 | 44,02 | 42,93 | 43,69 | 0,28% | 115.162,00 |
| 13.12.2024 | 43,19 | 43,60 | 42,32 | 43,57 | 0,65% | 73.451,00 |
| 12.12.2024 | 43,55 | 43,81 | 43,25 | 43,29 | -0,62% | 68.677,00 |
| 11.12.2024 | 43,70 | 44,07 | 43,15 | 43,56 | 0,60% | 109.371,00 |
| 10.12.2024 | 42,67 | 43,51 | 42,35 | 43,30 | 1,48% | 101.784,00 |
| 09.12.2024 | 43,65 | 43,96 | 42,46 | 42,67 | -2,02% | 106.368,00 |
| 06.12.2024 | 43,67 | 43,86 | 43,43 | 43,55 | 0,02% | 81.761,00 |
| 05.12.2024 | 44,23 | 44,23 | 43,44 | 43,54 | -1,80% | 139.808,00 |
| 04.12.2024 | 43,43 | 44,39 | 43,43 | 44,34 | 2,40% | 103.457,00 |
| 03.12.2024 | 43,50 | 43,59 | 42,98 | 43,30 | -0,46% | 167.209,00 |
| 02.12.2024 | 42,93 | 43,55 | 42,60 | 43,50 | 1,37% | 92.777,00 |
| 29.11.2024 | 43,14 | 43,32 | 42,78 | 42,91 | 0,30% | 69.815,00 |
| 27.11.2024 | 43,59 | 43,82 | 42,72 | 42,78 | -1,63% | 176.505,00 |
| 26.11.2024 | 43,19 | 43,49 | 42,71 | 43,49 | 0,16% | 247.852,00 |
| 25.11.2024 | 43,06 | 43,75 | 42,83 | 43,42 | 1,54% | 110.870,00 |
| 22.11.2024 | 42,19 | 42,82 | 42,19 | 42,76 | 0,97% | 130.996,00 |
| 20.11.2024 | 41,53 | 42,35 | 41,31 | 42,35 | 1,78% | 107.912,00 |
| 19.11.2024 | 41,27 | 41,96 | 40,86 | 41,61 | 0,43% | 99.681,00 |
| 18.11.2024 | 41,61 | 41,77 | 41,23 | 41,43 | -0,22% | 149.069,00 |
| 15.11.2024 | 42,21 | 42,21 | 41,20 | 41,52 | -0,91% | 174.835,00 |
| 14.11.2024 | 42,54 | 42,74 | 41,34 | 41,90 | -1,62% | 264.502,00 |
| 13.11.2024 | 43,23 | 43,30 | 42,46 | 42,59 | -0,56% | 89.899,00 |
| 12.11.2024 | 42,88 | 43,17 | 42,55 | 42,83 | -0,09% | 95.570,00 |
| 11.11.2024 | 41,86 | 43,18 | 41,47 | 42,87 | 3,63% | 179.611,00 |
| 08.11.2024 | 40,57 | 41,48 | 40,57 | 41,37 | 0,44% | 185.612,00 |
| 07.11.2024 | 38,76 | 41,23 | 38,16 | 41,19 | 1,83% | 288.397,00 |
| 06.11.2024 | 38,74 | 41,18 | 38,74 | 40,45 | 8,10% | 233.367,00 |
| 05.11.2024 | 36,65 | 37,56 | 36,47 | 37,42 | 1,88% | 129.265,00 |
| 04.11.2024 | 36,32 | 37,02 | 36,24 | 36,73 | 1,21% | 72.400,00 |
| 01.11.2024 | 36,32 | 36,64 | 36,18 | 36,29 | 0,25% | 94.435,00 |
| 31.10.2024 | 36,91 | 37,22 | 36,20 | 36,20 | -2,17% | 73.566,00 |
| 30.10.2024 | 37,12 | 37,49 | 36,88 | 37,00 | -0,53% | 77.072,00 |
| 29.10.2024 | 36,52 | 37,34 | 36,36 | 37,20 | 1,39% | 153.770,00 |
| 28.10.2024 | 36,16 | 37,01 | 35,93 | 36,69 | 2,20% | 104.666,00 |
| 25.10.2024 | 36,58 | 36,66 | 35,81 | 35,90 | -1,27% | 61.841,00 |
| 24.10.2024 | 36,52 | 36,66 | 36,19 | 36,36 | -0,52% | 58.203,00 |
| 23.10.2024 | 36,35 | 36,74 | 36,27 | 36,55 | -0,11% | 72.596,00 |
| 22.10.2024 | 36,77 | 36,77 | 36,30 | 36,59 | -0,92% | 37.122,00 |
| 21.10.2024 | 37,43 | 37,49 | 36,83 | 36,93 | -1,60% | 120.036,00 |
| 18.10.2024 | 37,95 | 37,98 | 37,49 | 37,53 | -0,95% | 69.936,00 |
| 17.10.2024 | 37,96 | 38,01 | 37,60 | 37,89 | -0,32% | 67.930,00 |
| 16.10.2024 | 37,61 | 38,07 | 37,50 | 38,01 | 1,60% | 103.822,00 |
| 15.10.2024 | 37,16 | 37,70 | 37,14 | 37,41 | 0,67% | 73.354,00 |
| 14.10.2024 | 37,05 | 37,40 | 37,04 | 37,16 | 0,32% | 37.418,00 |
| 11.10.2024 | 36,65 | 37,15 | 36,65 | 37,04 | 1,34% | 80.065,00 |
| 10.10.2024 | 36,61 | 36,61 | 36,16 | 36,55 | -1,11% | 45.368,00 |
| 09.10.2024 | 36,89 | 37,31 | 36,79 | 36,96 | 0,33% | 74.201,00 |
| 08.10.2024 | 36,77 | 36,89 | 36,61 | 36,84 | 0,27% | 38.309,00 |
| 07.10.2024 | 36,56 | 36,93 | 36,49 | 36,74 | -0,41% | 59.049,00 |
| 04.10.2024 | 36,76 | 36,94 | 36,38 | 36,89 | 1,37% | 84.122,00 |
| 03.10.2024 | 36,50 | 36,57 | 36,23 | 36,39 | -0,52% | 42.570,00 |