34,340$
1,75%
Echtzeit-Aktienkurs Barret Business Services Inc.
Bid:
Ask:
Aktienkurse zur Barret Business Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 34,02 | 34,94 | 33,57 | 34,34 | 1,75% | 311.217,00 |
| 09.06.2026 | 33,33 | 34,21 | 33,33 | 33,75 | 0,93% | 268.313,00 |
| 08.06.2026 | 32,88 | 33,88 | 32,83 | 33,44 | 1,21% | 169.697,00 |
| 05.06.2026 | 32,41 | 33,29 | 32,39 | 33,04 | 1,66% | 259.037,00 |
| 04.06.2026 | 32,97 | 35,13 | 32,33 | 32,50 | 0,60% | 323.721,00 |
| 03.06.2026 | 32,96 | 32,96 | 32,02 | 32,31 | -2,87% | 236.371,00 |
| 02.06.2026 | 33,41 | 33,65 | 32,98 | 33,26 | -1,54% | 154.767,00 |
| 01.06.2026 | 32,37 | 34,08 | 31,95 | 33,78 | 3,84% | 318.808,00 |
| 29.05.2026 | 32,12 | 33,36 | 31,87 | 32,53 | 1,24% | 339.930,00 |
| 28.05.2026 | 31,64 | 32,18 | 31,64 | 32,13 | 1,73% | 188.337,00 |
| 27.05.2026 | 31,05 | 31,67 | 30,95 | 31,59 | 1,99% | 187.012,00 |
| 26.05.2026 | 31,37 | 31,52 | 30,67 | 30,97 | -1,74% | 223.038,00 |
| 22.05.2026 | 30,86 | 31,86 | 30,40 | 31,52 | 1,60% | 255.761,00 |
| 21.05.2026 | 30,73 | 31,08 | 30,40 | 31,03 | -0,06% | 254.216,00 |
| 20.05.2026 | 30,57 | 31,18 | 30,45 | 31,05 | 0,47% | 295.102,00 |
| 19.05.2026 | 31,07 | 32,07 | 30,59 | 30,90 | -1,47% | 248.505,00 |
| 18.05.2026 | 30,04 | 31,77 | 30,03 | 31,36 | 4,22% | 314.391,00 |
| 15.05.2026 | 29,21 | 30,10 | 29,17 | 30,09 | 3,01% | 267.697,00 |
| 14.05.2026 | 28,95 | 29,64 | 28,72 | 29,21 | 1,67% | 276.863,00 |
| 13.05.2026 | 28,95 | 29,20 | 28,19 | 28,73 | -1,71% | 258.428,00 |
| 12.05.2026 | 29,66 | 29,70 | 28,71 | 29,23 | -0,71% | 260.666,00 |
| 11.05.2026 | 29,75 | 29,89 | 29,34 | 29,44 | -1,54% | 152.809,00 |
| 08.05.2026 | 29,41 | 30,58 | 29,11 | 29,90 | 0,03% | 244.758,00 |
| 07.05.2026 | 28,36 | 30,24 | 27,50 | 29,89 | 1,53% | 328.467,00 |
| 06.05.2026 | 30,50 | 30,50 | 29,26 | 29,44 | -3,06% | 178.145,00 |
| 05.05.2026 | 30,68 | 30,77 | 29,96 | 30,37 | -0,87% | 263.399,00 |
| 04.05.2026 | 31,17 | 31,74 | 30,54 | 30,64 | -2,50% | 256.723,00 |
| 01.05.2026 | 31,48 | 31,91 | 31,29 | 31,42 | -0,25% | 273.711,00 |
| 30.04.2026 | 31,27 | 31,79 | 30,98 | 31,50 | -0,19% | 172.559,00 |
| 29.04.2026 | 31,65 | 31,76 | 31,35 | 31,56 | 0,22% | 148.514,00 |
| 28.04.2026 | 30,88 | 31,71 | 30,88 | 31,49 | 3,21% | 179.327,00 |
| 27.04.2026 | 30,47 | 30,98 | 30,46 | 30,51 | 0,03% | 113.735,00 |
| 24.04.2026 | 29,72 | 30,51 | 29,54 | 30,50 | 1,97% | 100.591,00 |
| 23.04.2026 | 30,24 | 30,24 | 29,54 | 29,91 | -1,42% | 143.582,00 |
| 22.04.2026 | 30,24 | 30,54 | 30,09 | 30,34 | 0,36% | 106.535,00 |
| 21.04.2026 | 29,88 | 30,50 | 29,88 | 30,23 | 1,10% | 119.249,00 |
| 20.04.2026 | 29,67 | 30,11 | 29,65 | 29,90 | 0,13% | 96.762,00 |
| 17.04.2026 | 29,93 | 30,21 | 29,76 | 29,86 | 0,95% | 133.396,00 |
| 16.04.2026 | 29,26 | 29,72 | 29,26 | 29,58 | 0,89% | 138.007,00 |
| 15.04.2026 | 29,15 | 29,44 | 29,15 | 29,32 | 0,27% | 113.104,00 |
| 14.04.2026 | 29,06 | 29,53 | 28,99 | 29,24 | 0,38% | 118.517,00 |
| 13.04.2026 | 28,38 | 29,20 | 28,15 | 29,13 | 2,97% | 182.537,00 |
| 10.04.2026 | 28,53 | 28,79 | 28,16 | 28,29 | -1,39% | 148.946,00 |
| 09.04.2026 | 28,80 | 28,81 | 28,28 | 28,69 | -0,59% | 149.143,00 |
| 08.04.2026 | 30,15 | 30,15 | 28,75 | 28,86 | -1,57% | 303.884,00 |
| 07.04.2026 | 29,82 | 29,97 | 29,22 | 29,32 | -1,68% | 175.238,00 |
| 06.04.2026 | 29,38 | 30,02 | 29,12 | 29,82 | 0,81% | 240.713,00 |
| 02.04.2026 | 28,69 | 29,58 | 28,44 | 29,58 | 2,35% | 155.922,00 |
| 01.04.2026 | 29,17 | 29,17 | 28,11 | 28,90 | -0,96% | 265.272,00 |
| 31.03.2026 | 30,31 | 30,61 | 29,16 | 29,18 | -2,28% | 552.591,00 |
| 30.03.2026 | 29,45 | 29,95 | 29,34 | 29,86 | 1,69% | 189.058,00 |
| 27.03.2026 | 29,22 | 29,57 | 28,65 | 29,37 | 0,02% | 368.389,00 |
| 26.03.2026 | 28,85 | 29,74 | 28,85 | 29,36 | 1,42% | 297.296,00 |
| 25.03.2026 | 29,21 | 29,81 | 28,35 | 28,95 | -0,86% | 296.872,00 |
| 24.03.2026 | 28,62 | 29,43 | 28,30 | 29,20 | 1,04% | 207.589,00 |
| 23.03.2026 | 28,59 | 29,21 | 28,21 | 28,90 | 3,44% | 354.724,00 |
| 20.03.2026 | 27,78 | 28,04 | 27,59 | 27,94 | 0,22% | 329.053,00 |
| 19.03.2026 | 27,88 | 28,53 | 27,70 | 27,88 | -0,96% | 221.745,00 |
| 18.03.2026 | 28,29 | 28,82 | 28,09 | 28,15 | -1,37% | 229.094,00 |
| 17.03.2026 | 28,68 | 29,32 | 28,33 | 28,54 | 3,22% | 452.311,00 |
| 16.03.2026 | 27,51 | 27,92 | 27,10 | 27,65 | 0,62% | 233.496,00 |
| 13.03.2026 | 27,08 | 27,53 | 26,77 | 27,48 | 2,00% | 555.288,00 |
| 12.03.2026 | 26,85 | 27,50 | 26,49 | 26,94 | -0,33% | 389.623,00 |
| 11.03.2026 | 27,62 | 27,78 | 26,85 | 27,03 | -2,17% | 475.817,00 |
| 10.03.2026 | 28,68 | 28,68 | 27,23 | 27,63 | -2,98% | 487.228,00 |
| 09.03.2026 | 28,02 | 28,62 | 27,86 | 28,48 | -1,62% | 419.950,00 |
| 06.03.2026 | 28,75 | 29,02 | 28,46 | 28,95 | -0,84% | 305.701,00 |
| 05.03.2026 | 29,01 | 29,49 | 28,85 | 29,20 | 0,33% | 239.585,00 |
| 04.03.2026 | 28,33 | 29,32 | 28,28 | 29,10 | 4,08% | 295.333,00 |
| 03.03.2026 | 27,41 | 28,44 | 27,18 | 27,96 | 0,23% | 323.328,00 |
| 02.03.2026 | 27,38 | 28,18 | 26,87 | 27,90 | 0,45% | 385.571,00 |
| 27.02.2026 | 26,76 | 28,03 | 26,32 | 27,77 | 3,50% | 469.251,00 |
| 26.02.2026 | 28,36 | 28,72 | 25,33 | 26,83 | -14,91% | 991.883,00 |
| 25.02.2026 | 31,26 | 32,09 | 30,88 | 31,53 | 1,51% | 264.464,00 |
| 24.02.2026 | 30,97 | 31,57 | 30,75 | 31,06 | 0,36% | 180.430,00 |
| 23.02.2026 | 32,34 | 32,46 | 30,24 | 30,95 | -4,15% | 228.170,00 |
| 20.02.2026 | 32,54 | 32,76 | 32,11 | 32,29 | -0,77% | 265.063,00 |
| 19.02.2026 | 32,36 | 32,60 | 31,82 | 32,54 | -0,49% | 145.996,00 |
| 18.02.2026 | 31,61 | 32,92 | 31,61 | 32,70 | 3,25% | 229.410,00 |
| 17.02.2026 | 31,81 | 32,44 | 30,74 | 31,67 | 0,16% | 224.172,00 |
| 13.02.2026 | 31,50 | 32,38 | 31,37 | 31,62 | 0,75% | 293.932,00 |
| 12.02.2026 | 31,98 | 32,11 | 31,17 | 31,39 | -1,92% | 377.275,00 |
| 11.02.2026 | 35,73 | 35,84 | 31,40 | 32,00 | -9,80% | 414.279,00 |
| 10.02.2026 | 37,00 | 37,35 | 35,47 | 35,48 | -4,20% | 191.934,00 |
| 09.02.2026 | 37,85 | 37,85 | 36,97 | 37,03 | -2,17% | 128.892,00 |
| 06.02.2026 | 37,48 | 38,03 | 37,15 | 37,85 | 1,28% | 192.774,00 |
| 05.02.2026 | 37,47 | 37,75 | 37,09 | 37,37 | -0,21% | 166.713,00 |
| 04.02.2026 | 37,50 | 38,08 | 37,32 | 37,45 | 0,43% | 123.827,00 |
| 03.02.2026 | 38,10 | 38,36 | 37,00 | 37,29 | -2,41% | 133.170,00 |
| 02.02.2026 | 38,03 | 38,66 | 37,39 | 38,21 | 0,53% | 145.115,00 |
| 30.01.2026 | 36,59 | 38,12 | 36,53 | 38,01 | 3,48% | 205.505,00 |
| 29.01.2026 | 36,74 | 37,15 | 36,20 | 36,73 | 0,27% | 171.320,00 |
| 28.01.2026 | 37,53 | 37,53 | 36,51 | 36,63 | -1,95% | 120.639,00 |
| 27.01.2026 | 37,60 | 37,93 | 36,98 | 37,36 | -0,98% | 95.815,00 |
| 26.01.2026 | 37,53 | 37,85 | 37,02 | 37,73 | -0,79% | 151.573,00 |
| 22.01.2026 | 37,78 | 38,28 | 37,67 | 38,03 | 0,86% | 186.298,00 |
| 21.01.2026 | 38,08 | 38,24 | 37,30 | 37,71 | -0,30% | 157.859,00 |
| 20.01.2026 | 38,41 | 38,75 | 37,69 | 37,82 | -3,03% | 131.212,00 |
| 16.01.2026 | 39,31 | 39,45 | 38,81 | 39,00 | -1,07% | 149.465,00 |
| 15.01.2026 | 39,23 | 40,02 | 39,10 | 39,42 | 0,56% | 150.390,00 |