8,620$
-4,75%
Echtzeit-Aktienkurs Barnes & Noble Education Inc.
Bid:
Ask:
Aktienkurse zur Barnes & Noble Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,11 | 9,11 | 8,61 | 8,62 | -4,75% | 758.619,00 |
| 12.12.2025 | 9,19 | 9,22 | 8,96 | 9,05 | -0,98% | 141.577,00 |
| 11.12.2025 | 9,29 | 9,37 | 9,04 | 9,14 | -1,19% | 182.638,00 |
| 10.12.2025 | 9,01 | 9,43 | 9,01 | 9,25 | 2,10% | 267.551,00 |
| 09.12.2025 | 8,91 | 9,12 | 8,86 | 9,06 | 1,91% | 137.729,00 |
| 08.12.2025 | 8,92 | 9,13 | 8,80 | 8,89 | 0,45% | 187.993,00 |
| 05.12.2025 | 9,10 | 9,17 | 8,79 | 8,85 | -2,64% | 167.587,00 |
| 04.12.2025 | 8,86 | 9,17 | 8,77 | 9,09 | 2,48% | 172.906,00 |
| 03.12.2025 | 9,03 | 9,06 | 8,75 | 8,87 | -0,78% | 263.731,00 |
| 02.12.2025 | 9,13 | 9,21 | 8,65 | 8,94 | -1,97% | 478.773,00 |
| 01.12.2025 | 9,21 | 9,47 | 9,05 | 9,12 | -2,46% | 248.492,00 |
| 28.11.2025 | 9,22 | 9,57 | 9,08 | 9,35 | 1,41% | 227.115,00 |
| 26.11.2025 | 9,30 | 9,64 | 8,71 | 9,22 | 1,10% | 804.023,00 |
| 25.11.2025 | 8,62 | 9,60 | 8,50 | 9,12 | 36,32% | 5.588.135,00 |
| 24.11.2025 | 6,24 | 6,72 | 6,24 | 6,69 | 9,31% | 488.684,00 |
| 20.11.2025 | 6,70 | 6,82 | 6,11 | 6,12 | -8,11% | 297.125,00 |
| 19.11.2025 | 7,16 | 7,16 | 6,63 | 6,66 | -6,59% | 278.987,00 |
| 18.11.2025 | 7,14 | 7,19 | 6,95 | 7,13 | 0,99% | 226.010,00 |
| 17.11.2025 | 7,40 | 7,47 | 7,06 | 7,06 | -4,21% | 230.689,00 |
| 13.11.2025 | 7,77 | 7,83 | 7,35 | 7,37 | -5,15% | 195.806,00 |
| 12.11.2025 | 7,93 | 7,97 | 7,70 | 7,77 | -0,51% | 139.272,00 |
| 11.11.2025 | 7,99 | 8,10 | 7,75 | 7,81 | -2,74% | 197.309,00 |
| 10.11.2025 | 8,31 | 8,40 | 8,02 | 8,03 | -2,43% | 150.419,00 |
| 07.11.2025 | 8,86 | 8,86 | 8,05 | 8,23 | -5,18% | 344.952,00 |
| 06.11.2025 | 8,87 | 8,91 | 8,61 | 8,68 | -1,59% | 124.122,00 |
| 05.11.2025 | 8,63 | 8,96 | 8,63 | 8,82 | 1,61% | 168.310,00 |
| 04.11.2025 | 8,70 | 8,92 | 8,66 | 8,68 | -2,14% | 203.978,00 |
| 03.11.2025 | 9,16 | 9,16 | 8,86 | 8,87 | -2,85% | 172.234,00 |
| 31.10.2025 | 8,98 | 9,25 | 8,83 | 9,13 | 1,44% | 195.227,00 |
| 30.10.2025 | 8,95 | 9,17 | 8,90 | 9,00 | -0,88% | 187.443,00 |
| 29.10.2025 | 9,24 | 9,35 | 9,00 | 9,08 | -1,94% | 212.736,00 |
| 28.10.2025 | 9,44 | 9,45 | 9,19 | 9,26 | -1,80% | 131.032,00 |
| 27.10.2025 | 9,53 | 9,54 | 9,26 | 9,43 | -0,32% | 158.110,00 |
| 24.10.2025 | 9,45 | 9,59 | 9,36 | 9,46 | 1,18% | 118.324,00 |
| 23.10.2025 | 9,18 | 9,35 | 9,13 | 9,35 | 2,41% | 141.054,00 |
| 22.10.2025 | 9,40 | 9,45 | 9,01 | 9,13 | -2,35% | 171.360,00 |
| 21.10.2025 | 9,48 | 9,56 | 9,33 | 9,35 | -1,48% | 115.397,00 |
| 20.10.2025 | 9,34 | 9,52 | 9,23 | 9,49 | 2,93% | 151.661,00 |
| 17.10.2025 | 9,21 | 9,54 | 9,07 | 9,22 | -2,43% | 168.215,00 |
| 16.10.2025 | 9,46 | 9,52 | 9,32 | 9,45 | 0,00% | 186.779,00 |
| 15.10.2025 | 9,69 | 9,70 | 9,28 | 9,45 | -1,77% | 177.252,00 |
| 14.10.2025 | 9,37 | 9,78 | 9,36 | 9,62 | -0,21% | 276.868,00 |
| 13.10.2025 | 9,32 | 9,65 | 9,26 | 9,64 | 5,82% | 191.427,00 |
| 10.10.2025 | 9,50 | 9,50 | 8,90 | 9,11 | -4,51% | 444.802,00 |
| 09.10.2025 | 9,58 | 9,60 | 9,38 | 9,54 | -0,10% | 110.860,00 |
| 08.10.2025 | 9,53 | 9,57 | 9,33 | 9,55 | 1,38% | 133.027,00 |
| 07.10.2025 | 9,55 | 9,73 | 9,42 | 9,42 | -1,67% | 189.926,00 |
| 06.10.2025 | 9,84 | 9,93 | 9,56 | 9,58 | -2,24% | 259.092,00 |
| 02.10.2025 | 9,63 | 9,80 | 9,48 | 9,80 | 2,30% | 170.218,00 |
| 01.10.2025 | 9,85 | 9,91 | 9,57 | 9,58 | -3,72% | 242.460,00 |
| 30.09.2025 | 9,80 | 9,98 | 9,72 | 9,95 | 1,74% | 440.787,00 |
| 29.09.2025 | 9,78 | 9,92 | 9,69 | 9,78 | -0,20% | 319.306,00 |
| 26.09.2025 | 9,31 | 9,84 | 9,22 | 9,80 | 4,81% | 366.745,00 |
| 25.09.2025 | 9,10 | 9,44 | 9,10 | 9,35 | -0,95% | 166.384,00 |
| 24.09.2025 | 9,47 | 9,63 | 9,41 | 9,44 | 0,11% | 199.557,00 |
| 23.09.2025 | 9,38 | 9,61 | 9,30 | 9,43 | 0,32% | 270.356,00 |
| 22.09.2025 | 9,26 | 9,49 | 9,17 | 9,40 | 0,75% | 249.975,00 |
| 19.09.2025 | 9,11 | 9,54 | 9,01 | 9,33 | 2,41% | 658.749,00 |
| 18.09.2025 | 8,88 | 9,25 | 8,86 | 9,11 | 3,41% | 251.357,00 |
| 17.09.2025 | 9,05 | 9,09 | 8,78 | 8,81 | -1,23% | 300.084,00 |
| 16.09.2025 | 8,69 | 9,03 | 8,59 | 8,92 | 3,84% | 408.635,00 |
| 15.09.2025 | 8,20 | 8,66 | 8,18 | 8,59 | 5,53% | 454.124,00 |
| 12.09.2025 | 8,38 | 8,46 | 8,10 | 8,14 | -4,24% | 282.261,00 |
| 11.09.2025 | 8,37 | 8,56 | 8,32 | 8,50 | 0,47% | 230.888,00 |
| 10.09.2025 | 8,21 | 8,58 | 8,20 | 8,46 | 2,30% | 220.035,00 |
| 09.09.2025 | 8,60 | 8,73 | 8,21 | 8,27 | -4,17% | 420.411,00 |
| 08.09.2025 | 8,49 | 8,65 | 8,37 | 8,63 | 1,05% | 150.111,00 |
| 05.09.2025 | 8,49 | 8,62 | 8,42 | 8,54 | 1,55% | 214.640,00 |
| 04.09.2025 | 8,38 | 8,55 | 8,28 | 8,41 | 1,08% | 352.902,00 |
| 03.09.2025 | 8,71 | 8,79 | 8,32 | 8,32 | -5,35% | 315.722,00 |
| 02.09.2025 | 8,54 | 8,94 | 8,33 | 8,79 | 1,85% | 516.018,00 |
| 29.08.2025 | 8,53 | 8,67 | 8,42 | 8,63 | 0,47% | 395.188,00 |
| 28.08.2025 | 8,74 | 8,75 | 8,35 | 8,59 | -1,49% | 338.156,00 |
| 27.08.2025 | 8,66 | 8,77 | 8,54 | 8,72 | 0,11% | 361.031,00 |
| 26.08.2025 | 8,44 | 8,72 | 8,43 | 8,71 | 3,32% | 307.493,00 |
| 25.08.2025 | 8,71 | 8,75 | 8,43 | 8,43 | -2,77% | 201.003,00 |
| 22.08.2025 | 8,60 | 8,87 | 8,59 | 8,67 | 1,64% | 277.504,00 |
| 21.08.2025 | 8,53 | 8,63 | 8,39 | 8,53 | -0,35% | 197.298,00 |
| 20.08.2025 | 8,40 | 8,57 | 8,24 | 8,56 | 2,03% | 266.743,00 |
| 19.08.2025 | 8,38 | 8,51 | 8,29 | 8,39 | 0,24% | 241.420,00 |
| 18.08.2025 | 8,42 | 8,64 | 8,33 | 8,37 | -0,48% | 234.312,00 |
| 15.08.2025 | 8,63 | 8,69 | 8,34 | 8,41 | -2,32% | 249.659,00 |
| 14.08.2025 | 8,71 | 8,77 | 8,45 | 8,61 | -2,93% | 187.366,00 |
| 13.08.2025 | 8,31 | 8,94 | 8,25 | 8,87 | 6,35% | 259.928,00 |
| 12.08.2025 | 8,20 | 8,40 | 8,06 | 8,34 | 2,33% | 315.424,00 |
| 11.08.2025 | 8,61 | 8,61 | 8,03 | 8,15 | -6,21% | 597.509,00 |
| 08.08.2025 | 8,84 | 9,14 | 8,65 | 8,69 | 0,23% | 376.273,00 |
| 07.08.2025 | 8,50 | 8,69 | 8,42 | 8,67 | 3,46% | 342.066,00 |
| 06.08.2025 | 8,47 | 8,47 | 8,31 | 8,38 | -1,18% | 309.841,00 |
| 05.08.2025 | 8,73 | 8,82 | 8,35 | 8,48 | -1,40% | 348.318,00 |
| 04.08.2025 | 8,50 | 8,62 | 8,31 | 8,60 | 2,63% | 393.635,00 |
| 01.08.2025 | 8,58 | 8,70 | 8,38 | 8,38 | -5,10% | 441.068,00 |
| 31.07.2025 | 8,87 | 8,94 | 8,75 | 8,83 | -0,45% | 217.781,00 |
| 30.07.2025 | 9,19 | 9,44 | 8,77 | 8,87 | -2,63% | 431.153,00 |
| 29.07.2025 | 9,39 | 9,42 | 9,07 | 9,11 | -1,94% | 447.848,00 |
| 28.07.2025 | 9,22 | 9,75 | 9,22 | 9,29 | 0,54% | 673.254,00 |
| 25.07.2025 | 9,21 | 9,35 | 9,02 | 9,24 | -0,96% | 537.192,00 |
| 24.07.2025 | 8,97 | 9,68 | 8,97 | 9,33 | 2,08% | 875.577,00 |
| 23.07.2025 | 8,75 | 9,53 | 8,73 | 9,14 | 5,54% | 1.216.721,00 |
| 22.07.2025 | 9,18 | 9,18 | 8,48 | 8,66 | -2,37% | 1.305.018,00 |