2,987$
4,33%
Echtzeit-Aktienkurs Barfresh Food Group Inc
Bid:
Ask:
Aktienkurse zur Barfresh Food Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,89 | 2,99 | 2,79 | 2,99 | 4,33% | 6.334,00 |
| 12.02.2026 | 2,86 | 2,86 | 2,85 | 2,86 | -3,93% | 3.593,00 |
| 11.02.2026 | 2,96 | 3,01 | 2,96 | 2,98 | 3,83% | 5.331,00 |
| 10.02.2026 | 2,96 | 2,96 | 2,87 | 2,87 | -5,12% | 3.370,00 |
| 09.02.2026 | 2,85 | 3,10 | 2,85 | 3,03 | 6,14% | 8.337,00 |
| 06.02.2026 | 2,80 | 3,03 | 2,80 | 2,85 | -0,70% | 5.232,00 |
| 04.02.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -1,03% | 661,00 |
| 03.02.2026 | 3,01 | 3,01 | 2,82 | 2,90 | -9,09% | 21.910,00 |
| 30.01.2026 | 3,10 | 3,20 | 3,10 | 3,19 | 3,74% | 5.857,00 |
| 29.01.2026 | 3,21 | 3,21 | 2,96 | 3,08 | -2,38% | 7.790,00 |
| 28.01.2026 | 3,22 | 3,22 | 3,15 | 3,15 | -3,08% | 2.719,00 |
| 27.01.2026 | 3,28 | 3,28 | 3,20 | 3,25 | -0,61% | 9.235,00 |
| 26.01.2026 | 3,17 | 3,28 | 3,17 | 3,27 | 2,19% | 4.338,00 |
| 22.01.2026 | 3,16 | 3,38 | 3,14 | 3,20 | 0,31% | 11.643,00 |
| 21.01.2026 | 3,28 | 3,35 | 3,14 | 3,19 | 1,59% | 19.876,00 |
| 20.01.2026 | 3,33 | 3,33 | 3,14 | 3,14 | -6,27% | 5.198,00 |
| 16.01.2026 | 3,32 | 3,36 | 3,20 | 3,35 | 3,08% | 13.728,00 |
| 15.01.2026 | 3,32 | 3,35 | 3,16 | 3,25 | -5,52% | 19.949,00 |
| 14.01.2026 | 3,09 | 3,44 | 3,09 | 3,44 | 10,61% | 54.270,00 |
| 13.01.2026 | 3,07 | 3,14 | 3,04 | 3,11 | 1,63% | 4.484,00 |
| 12.01.2026 | 3,20 | 3,20 | 2,88 | 3,06 | -5,12% | 25.320,00 |
| 09.01.2026 | 3,16 | 3,23 | 3,16 | 3,23 | -0,15% | 3.691,00 |
| 08.01.2026 | 3,25 | 3,25 | 3,23 | 3,23 | 3,53% | 1.227,00 |
| 07.01.2026 | 3,18 | 3,18 | 3,11 | 3,12 | 0,00% | 2.486,00 |
| 06.01.2026 | 3,17 | 3,17 | 3,12 | 3,12 | -1,89% | 4.222,00 |
| 05.01.2026 | 3,00 | 3,18 | 3,00 | 3,18 | 4,26% | 30.248,00 |
| 02.01.2026 | 2,93 | 3,05 | 2,83 | 3,05 | 4,10% | 18.140,00 |
| 31.12.2025 | 2,79 | 2,93 | 2,79 | 2,93 | 3,17% | 3.809,00 |
| 30.12.2025 | 2,87 | 2,94 | 2,74 | 2,84 | -1,73% | 6.851,00 |
| 29.12.2025 | 2,79 | 3,04 | 2,77 | 2,89 | 7,84% | 22.552,00 |
| 26.12.2025 | 2,56 | 2,75 | 2,53 | 2,68 | 4,69% | 15.943,00 |
| 24.12.2025 | 2,63 | 2,68 | 2,53 | 2,56 | -3,40% | 7.313,00 |
| 23.12.2025 | 2,80 | 2,81 | 2,62 | 2,65 | -4,26% | 14.860,00 |
| 22.12.2025 | 2,78 | 2,87 | 2,65 | 2,77 | -1,14% | 15.389,00 |
| 19.12.2025 | 3,20 | 3,20 | 2,80 | 2,80 | -6,67% | 15.758,00 |
| 18.12.2025 | 3,15 | 3,29 | 3,00 | 3,00 | -0,66% | 10.675,00 |
| 17.12.2025 | 3,25 | 3,31 | 3,02 | 3,02 | -13,71% | 26.824,00 |
| 16.12.2025 | 3,20 | 3,50 | 3,19 | 3,50 | 10,76% | 6.702,00 |
| 15.12.2025 | 3,36 | 3,40 | 3,16 | 3,16 | -5,67% | 7.128,00 |
| 12.12.2025 | 3,25 | 3,35 | 3,22 | 3,35 | 4,69% | 1.382,00 |
| 11.12.2025 | 3,24 | 3,36 | 3,20 | 3,20 | 0,95% | 4.105,00 |
| 10.12.2025 | 3,44 | 3,45 | 3,17 | 3,17 | -2,16% | 5.278,00 |
| 09.12.2025 | 3,13 | 3,40 | 3,13 | 3,24 | 2,53% | 12.375,00 |
| 08.12.2025 | 3,23 | 3,23 | 3,16 | 3,16 | -1,25% | 6.764,00 |
| 05.12.2025 | 3,35 | 3,35 | 3,20 | 3,20 | -4,19% | 1.560,00 |
| 04.12.2025 | 3,22 | 3,35 | 3,21 | 3,34 | -2,91% | 5.129,00 |
| 03.12.2025 | 3,32 | 3,44 | 3,31 | 3,44 | 2,69% | 1.977,00 |
| 02.12.2025 | 3,28 | 3,35 | 3,28 | 3,35 | -4,29% | 702,00 |
| 01.12.2025 | 3,41 | 3,50 | 3,34 | 3,50 | 6,87% | 2.253,00 |
| 28.11.2025 | 3,45 | 3,45 | 3,28 | 3,28 | -2,53% | 622,00 |
| 26.11.2025 | 3,03 | 3,37 | 3,03 | 3,36 | 10,16% | 21.470,00 |
| 25.11.2025 | 3,07 | 3,15 | 3,02 | 3,05 | 0,00% | 2.209,00 |
| 24.11.2025 | 3,15 | 3,20 | 3,03 | 3,05 | 0,00% | 5.598,00 |
| 20.11.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,99% | 561,00 |
| 19.11.2025 | 3,13 | 3,13 | 3,01 | 3,02 | -4,13% | 1.320,00 |
| 18.11.2025 | 3,20 | 3,20 | 3,09 | 3,15 | 1,94% | 3.360,00 |
| 17.11.2025 | 3,23 | 3,23 | 3,09 | 3,09 | 0,98% | 2.416,00 |
| 13.11.2025 | 3,07 | 3,12 | 3,00 | 3,06 | 0,00% | 15.858,00 |
| 12.11.2025 | 3,11 | 3,25 | 3,06 | 3,06 | -1,29% | 7.212,00 |
| 11.11.2025 | 3,09 | 3,10 | 3,01 | 3,10 | 2,65% | 5.401,00 |
| 10.11.2025 | 3,23 | 3,23 | 3,02 | 3,02 | -5,03% | 2.826,00 |
| 07.11.2025 | 3,09 | 3,20 | 3,00 | 3,18 | 4,61% | 14.159,00 |
| 06.11.2025 | 3,13 | 3,13 | 3,02 | 3,04 | -2,88% | 7.765,00 |
| 05.11.2025 | 3,15 | 3,20 | 3,13 | 3,13 | -2,19% | 2.790,00 |
| 04.11.2025 | 3,30 | 3,33 | 3,20 | 3,20 | -2,14% | 4.617,00 |
| 03.11.2025 | 3,30 | 3,41 | 3,23 | 3,27 | -0,61% | 7.110,00 |
| 31.10.2025 | 3,40 | 3,42 | 3,25 | 3,29 | -0,30% | 6.067,00 |
| 30.10.2025 | 3,22 | 3,36 | 3,22 | 3,30 | 2,80% | 10.272,00 |
| 29.10.2025 | 3,31 | 3,31 | 3,21 | 3,21 | -2,43% | 20.893,00 |
| 28.10.2025 | 3,25 | 3,32 | 3,25 | 3,29 | 2,49% | 14.027,00 |
| 27.10.2025 | 3,21 | 3,42 | 3,20 | 3,21 | -1,83% | 28.032,00 |
| 24.10.2025 | 3,10 | 3,32 | 3,10 | 3,27 | 0,62% | 8.084,00 |
| 23.10.2025 | 3,28 | 3,36 | 3,14 | 3,25 | -3,85% | 20.300,00 |
| 22.10.2025 | 3,29 | 3,39 | 3,26 | 3,38 | 3,36% | 11.380,00 |
| 21.10.2025 | 3,40 | 3,44 | 3,27 | 3,27 | -4,66% | 6.184,00 |
| 20.10.2025 | 3,45 | 3,54 | 3,15 | 3,43 | -3,30% | 28.822,00 |
| 17.10.2025 | 3,40 | 3,55 | 3,20 | 3,55 | 8,14% | 7.716,00 |
| 16.10.2025 | 3,34 | 3,58 | 3,25 | 3,28 | -2,09% | 13.507,00 |
| 15.10.2025 | 3,49 | 3,73 | 3,35 | 3,35 | 0,00% | 14.406,00 |
| 14.10.2025 | 3,41 | 3,44 | 3,30 | 3,35 | -1,76% | 5.668,00 |
| 13.10.2025 | 3,38 | 3,53 | 3,25 | 3,41 | 2,10% | 11.485,00 |
| 10.10.2025 | 3,42 | 3,74 | 3,25 | 3,34 | -4,30% | 13.079,00 |
| 09.10.2025 | 3,26 | 3,49 | 3,17 | 3,49 | 4,18% | 14.053,00 |
| 08.10.2025 | 3,55 | 3,57 | 3,31 | 3,35 | -5,63% | 5.264,00 |
| 07.10.2025 | 3,42 | 3,66 | 3,21 | 3,55 | 6,93% | 37.209,00 |
| 06.10.2025 | 3,30 | 3,45 | 3,27 | 3,32 | 3,75% | 15.280,00 |
| 02.10.2025 | 3,31 | 3,44 | 3,20 | 3,20 | -3,32% | 75.739,00 |
| 01.10.2025 | 3,54 | 3,54 | 3,21 | 3,31 | -4,34% | 17.104,00 |
| 30.09.2025 | 3,55 | 3,57 | 3,28 | 3,46 | -4,53% | 27.456,00 |
| 29.09.2025 | 3,72 | 3,78 | 3,50 | 3,62 | -0,71% | 31.201,00 |
| 26.09.2025 | 3,90 | 3,90 | 3,59 | 3,65 | 0,27% | 9.454,00 |
| 25.09.2025 | 3,81 | 3,90 | 3,61 | 3,64 | -2,93% | 17.569,00 |
| 24.09.2025 | 4,01 | 4,01 | 3,72 | 3,75 | -4,46% | 10.549,00 |
| 23.09.2025 | 3,75 | 4,10 | 3,75 | 3,93 | 1,95% | 31.036,00 |
| 22.09.2025 | 4,08 | 4,25 | 3,75 | 3,85 | -4,70% | 60.466,00 |
| 19.09.2025 | 3,91 | 6,08 | 3,91 | 4,04 | 3,32% | 1.407.623,00 |
| 18.09.2025 | 3,60 | 4,08 | 3,36 | 3,91 | 34,36% | 2.348.943,00 |
| 17.09.2025 | 3,08 | 3,09 | 2,91 | 2,91 | 0,69% | 1.651,00 |
| 16.09.2025 | 2,78 | 3,08 | 2,78 | 2,89 | 1,05% | 3.034,00 |
| 15.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | 467,00 |