3,020$
-9,85%
Echtzeit-Aktienkurs Barfresh Food Group Inc
Bid:
Ask:
Aktienkurse zur Barfresh Food Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,01 | 3,20 | 2,90 | 3,02 | -9,85% | 2.493,00 |
| 01.07.2025 | 3,41 | 3,48 | 3,35 | 3,35 | -2,05% | 5.504,00 |
| 30.06.2025 | 3,77 | 3,77 | 3,32 | 3,42 | -0,87% | 7.690,00 |
| 27.06.2025 | 2,83 | 3,76 | 2,83 | 3,45 | 17,75% | 20.531,00 |
| 26.06.2025 | 2,76 | 2,94 | 2,38 | 2,93 | 15,81% | 15.794,00 |
| 24.06.2025 | 2,50 | 2,68 | 2,47 | 2,53 | 2,02% | 5.801,00 |
| 23.06.2025 | 2,64 | 2,97 | 2,48 | 2,48 | -5,70% | 11.655,00 |
| 20.06.2025 | 2,79 | 2,79 | 2,63 | 2,63 | -5,73% | 8.033,00 |
| 18.06.2025 | 3,00 | 3,00 | 2,79 | 2,79 | 0,00% | 3.030,00 |
| 17.06.2025 | 3,01 | 3,01 | 2,79 | 2,79 | 0,00% | 1.273,00 |
| 16.06.2025 | 2,93 | 2,93 | 2,79 | 2,79 | -1,06% | 2.648,00 |
| 13.06.2025 | 3,00 | 3,00 | 2,82 | 2,82 | -7,24% | 704,00 |
| 12.06.2025 | 2,93 | 3,10 | 2,79 | 3,04 | 2,32% | 2.468,00 |
| 11.06.2025 | 2,95 | 3,12 | 2,93 | 2,97 | 0,20% | 7.939,00 |
| 10.06.2025 | 2,95 | 2,97 | 2,78 | 2,97 | 1,54% | 2.553,00 |
| 09.06.2025 | 3,00 | 3,00 | 2,66 | 2,92 | -2,34% | 2.463,00 |
| 06.06.2025 | 3,00 | 3,05 | 2,77 | 2,99 | 14,12% | 4.157,00 |
| 05.06.2025 | 2,77 | 3,05 | 2,62 | 2,62 | -1,50% | 17.508,00 |
| 04.06.2025 | 2,57 | 2,80 | 2,57 | 2,66 | 5,14% | 3.030,00 |
| 03.06.2025 | 2,54 | 2,57 | 2,45 | 2,53 | 2,43% | 19.973,00 |
| 02.06.2025 | 2,47 | 2,50 | 2,36 | 2,47 | -0,80% | 4.346,00 |
| 30.05.2025 | 2,53 | 2,69 | 2,47 | 2,49 | 0,12% | 7.013,00 |
| 29.05.2025 | 2,63 | 2,77 | 2,49 | 2,49 | -2,47% | 4.630,00 |
| 28.05.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 0,00% | 2.543,00 |
| 27.05.2025 | 2,73 | 2,73 | 2,55 | 2,55 | -1,92% | 897,00 |
| 23.05.2025 | 2,34 | 2,61 | 2,34 | 2,60 | 12,07% | 9.578,00 |
| 22.05.2025 | 2,31 | 2,48 | 2,31 | 2,32 | -1,28% | 6.691,00 |
| 21.05.2025 | 2,44 | 2,48 | 2,35 | 2,35 | -3,29% | 6.363,00 |
| 20.05.2025 | 2,47 | 2,47 | 2,35 | 2,43 | -2,02% | 5.617,00 |
| 19.05.2025 | 2,47 | 2,48 | 2,43 | 2,48 | 0,00% | 11.423,00 |
| 16.05.2025 | 2,37 | 2,62 | 2,37 | 2,48 | 3,33% | 5.341,00 |
| 15.05.2025 | 2,45 | 2,45 | 2,40 | 2,40 | -2,04% | 11.020,00 |
| 14.05.2025 | 2,47 | 2,49 | 2,43 | 2,45 | -2,78% | 2.440,00 |
| 13.05.2025 | 2,37 | 2,77 | 2,37 | 2,52 | -4,55% | 7.078,00 |
| 12.05.2025 | 2,53 | 2,75 | 2,47 | 2,64 | 3,53% | 13.105,00 |
| 09.05.2025 | 2,52 | 2,55 | 2,50 | 2,55 | 1,84% | 3.097,00 |
| 08.05.2025 | 2,49 | 2,69 | 2,49 | 2,50 | 0,16% | 2.768,00 |
| 07.05.2025 | 2,49 | 2,50 | 2,30 | 2,50 | 0,00% | 11.870,00 |
| 06.05.2025 | 2,60 | 2,93 | 2,50 | 2,50 | -15,82% | 13.195,00 |
| 05.05.2025 | 2,86 | 2,97 | 2,86 | 2,97 | 12,46% | 5.968,00 |
| 02.05.2025 | 2,72 | 2,95 | 2,64 | 2,64 | -11,38% | 5.614,00 |
| 01.05.2025 | 2,95 | 3,04 | 2,82 | 2,98 | 10,37% | 9.748,00 |
| 30.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | 301,00 |
| 29.04.2025 | 2,51 | 2,76 | 2,51 | 2,76 | 0,36% | 9.303,00 |
| 28.04.2025 | 2,74 | 2,78 | 2,70 | 2,75 | -0,36% | 9.755,00 |
| 25.04.2025 | 2,49 | 2,77 | 2,49 | 2,76 | 16,60% | 6.689,00 |
| 24.04.2025 | 2,40 | 2,40 | 2,37 | 2,37 | -1,17% | 343,00 |
| 23.04.2025 | 2,33 | 2,49 | 2,33 | 2,40 | -4,12% | 5.129,00 |
| 22.04.2025 | 2,44 | 2,52 | 2,44 | 2,50 | 7,21% | 4.094,00 |
| 21.04.2025 | 2,46 | 2,46 | 2,25 | 2,33 | -2,92% | 1.544,00 |
| 17.04.2025 | 2,35 | 2,42 | 2,30 | 2,40 | -0,83% | 2.352,00 |
| 16.04.2025 | 2,52 | 2,52 | 2,42 | 2,42 | 0,00% | 3.417,00 |
| 15.04.2025 | 2,60 | 2,60 | 2,41 | 2,42 | -4,91% | 3.640,00 |
| 14.04.2025 | 2,58 | 2,63 | 2,49 | 2,55 | 8,30% | 3.592,00 |
| 11.04.2025 | 2,76 | 2,83 | 2,00 | 2,35 | -10,98% | 41.005,00 |
| 10.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -4,69% | 822,00 |
| 09.04.2025 | 2,91 | 2,91 | 2,63 | 2,77 | 2,21% | 1.920,00 |
| 08.04.2025 | 2,77 | 2,96 | 2,68 | 2,71 | -1,45% | 8.221,00 |
| 07.04.2025 | 2,74 | 2,80 | 2,74 | 2,75 | -5,17% | 1.997,00 |
| 04.04.2025 | 2,62 | 3,12 | 2,62 | 2,90 | 4,69% | 12.132,00 |
| 03.04.2025 | 2,84 | 3,28 | 2,63 | 2,77 | -7,36% | 3.163,00 |
| 02.04.2025 | 3,06 | 3,45 | 2,95 | 2,99 | -0,76% | 8.659,00 |
| 01.04.2025 | 3,07 | 3,07 | 2,82 | 3,01 | -1,21% | 4.984,00 |
| 31.03.2025 | 3,03 | 3,35 | 3,03 | 3,05 | -0,33% | 4.134,00 |
| 28.03.2025 | 3,21 | 3,21 | 3,05 | 3,06 | -10,26% | 10.457,00 |
| 27.03.2025 | 3,36 | 3,47 | 3,07 | 3,41 | 2,71% | 7.596,00 |
| 26.03.2025 | 3,48 | 3,59 | 3,32 | 3,32 | -7,78% | 9.762,00 |
| 25.03.2025 | 3,43 | 3,60 | 3,43 | 3,60 | -0,55% | 6.679,00 |
| 24.03.2025 | 3,50 | 3,80 | 3,28 | 3,62 | 2,17% | 42.546,00 |
| 21.03.2025 | 3,27 | 3,55 | 3,27 | 3,54 | 2,10% | 4.574,00 |
| 20.03.2025 | 3,48 | 3,48 | 3,22 | 3,47 | -0,29% | 6.599,00 |
| 19.03.2025 | 3,74 | 3,74 | 3,34 | 3,48 | -3,87% | 11.740,00 |
| 18.03.2025 | 3,04 | 3,90 | 3,04 | 3,62 | 13,84% | 76.656,00 |
| 17.03.2025 | 3,27 | 3,44 | 3,13 | 3,18 | 0,95% | 49.705,00 |
| 14.03.2025 | 3,39 | 3,50 | 2,88 | 3,15 | -11,02% | 14.914,00 |
| 13.03.2025 | 3,57 | 3,57 | 3,40 | 3,54 | 2,31% | 4.470,00 |
| 12.03.2025 | 3,45 | 3,69 | 3,41 | 3,46 | -1,42% | 6.865,00 |
| 11.03.2025 | 3,56 | 3,56 | 3,51 | 3,51 | -1,40% | 1.004,00 |
| 10.03.2025 | 3,64 | 3,70 | 3,55 | 3,56 | -1,11% | 9.059,00 |
| 07.03.2025 | 3,64 | 3,78 | 3,35 | 3,60 | -4,00% | 6.304,00 |
| 06.03.2025 | 3,37 | 3,90 | 3,37 | 3,75 | 6,23% | 17.202,00 |
| 05.03.2025 | 3,60 | 3,77 | 3,45 | 3,53 | 0,20% | 2.930,00 |
| 04.03.2025 | 3,29 | 3,59 | 3,25 | 3,52 | -2,95% | 4.405,00 |
| 03.03.2025 | 3,65 | 3,98 | 3,63 | 3,63 | -4,57% | 2.659,00 |
| 28.02.2025 | 3,80 | 3,80 | 3,80 | 3,80 | -1,96% | 1.697,00 |
| 27.02.2025 | 3,71 | 3,88 | 3,68 | 3,88 | -3,00% | 5.932,00 |
| 26.02.2025 | 4,04 | 4,35 | 3,98 | 4,00 | -0,99% | 34.652,00 |
| 25.02.2025 | 4,44 | 4,44 | 4,04 | 4,04 | -3,35% | 8.846,00 |
| 24.02.2025 | 4,60 | 4,60 | 4,05 | 4,18 | -5,43% | 57.624,00 |
| 21.02.2025 | 4,41 | 4,44 | 4,20 | 4,42 | 0,23% | 11.962,00 |
| 20.02.2025 | 4,59 | 4,60 | 4,41 | 4,41 | -2,86% | 19.955,00 |
| 19.02.2025 | 3,80 | 4,60 | 3,80 | 4,54 | 18,08% | 52.379,00 |
| 18.02.2025 | 3,89 | 3,90 | 3,79 | 3,85 | 1,32% | 14.400,00 |
| 14.02.2025 | 3,60 | 3,87 | 3,45 | 3,80 | 7,81% | 14.882,00 |
| 13.02.2025 | 3,48 | 3,59 | 3,44 | 3,52 | 1,15% | 24.967,00 |
| 12.02.2025 | 3,59 | 3,60 | 3,47 | 3,48 | -3,33% | 3.107,00 |
| 11.02.2025 | 3,44 | 3,60 | 3,42 | 3,60 | 6,51% | 1.878,00 |
| 10.02.2025 | 3,35 | 3,40 | 3,26 | 3,38 | 1,50% | 9.507,00 |
| 07.02.2025 | 3,44 | 3,45 | 3,33 | 3,33 | -3,48% | 5.037,00 |
| 06.02.2025 | 3,55 | 3,55 | 3,35 | 3,45 | 1,47% | 4.395,00 |