2,330$
Echtzeit-Aktienkurs Barfresh Food Group Inc
Bid:
Ask:
Aktienkurse zur Barfresh Food Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 2,30 | 2,53 | 2,29 | 2,33 | 0,00% | 31.238,00 |
| 27.05.2026 | 2,42 | 2,42 | 2,33 | 2,33 | -0,85% | 2.004,00 |
| 26.05.2026 | 2,34 | 2,46 | 2,33 | 2,35 | -3,69% | 28.566,00 |
| 22.05.2026 | 2,38 | 2,47 | 2,36 | 2,44 | 4,72% | 4.493,00 |
| 21.05.2026 | 2,29 | 2,39 | 2,26 | 2,33 | -0,26% | 7.846,00 |
| 20.05.2026 | 2,35 | 2,41 | 2,33 | 2,34 | -2,87% | 19.103,00 |
| 19.05.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -2,63% | 2.597,00 |
| 18.05.2026 | 2,45 | 2,50 | 2,35 | 2,47 | 0,32% | 7.934,00 |
| 15.05.2026 | 2,48 | 2,53 | 2,35 | 2,46 | 2,16% | 4.710,00 |
| 14.05.2026 | 2,39 | 2,44 | 2,39 | 2,41 | 2,99% | 8.376,00 |
| 13.05.2026 | 2,45 | 2,45 | 2,25 | 2,34 | -2,50% | 18.840,00 |
| 12.05.2026 | 2,31 | 2,45 | 2,30 | 2,40 | 0,00% | 11.825,00 |
| 11.05.2026 | 2,40 | 2,45 | 2,40 | 2,40 | -2,44% | 6.227,00 |
| 08.05.2026 | 2,50 | 2,50 | 2,44 | 2,46 | -2,38% | 3.964,00 |
| 07.05.2026 | 2,48 | 2,54 | 2,48 | 2,52 | 5,00% | 1.555,00 |
| 06.05.2026 | 2,50 | 2,51 | 2,40 | 2,40 | -0,83% | 5.197,00 |
| 05.05.2026 | 2,50 | 2,57 | 2,42 | 2,42 | -3,97% | 11.268,00 |
| 04.05.2026 | 2,53 | 2,53 | 2,52 | 2,52 | -0,40% | 1.324,00 |
| 01.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | 1.744,00 |
| 30.04.2026 | 2,61 | 2,65 | 2,53 | 2,53 | -4,53% | 6.386,00 |
| 29.04.2026 | 2,59 | 2,65 | 2,53 | 2,65 | 6,43% | 16.598,00 |
| 28.04.2026 | 2,52 | 2,61 | 2,49 | 2,49 | -0,40% | 14.500,00 |
| 27.04.2026 | 2,67 | 2,68 | 2,50 | 2,50 | -2,72% | 13.962,00 |
| 23.04.2026 | 2,56 | 2,57 | 2,55 | 2,57 | 0,74% | 7.224,00 |
| 22.04.2026 | 2,59 | 2,64 | 2,55 | 2,55 | -2,26% | 2.055,00 |
| 21.04.2026 | 2,84 | 2,84 | 2,50 | 2,61 | -1,14% | 21.487,00 |
| 20.04.2026 | 2,77 | 2,80 | 2,64 | 2,64 | -2,22% | 2.482,00 |
| 17.04.2026 | 2,80 | 2,81 | 2,69 | 2,70 | 1,89% | 24.410,00 |
| 16.04.2026 | 2,87 | 2,87 | 2,62 | 2,65 | -9,40% | 15.227,00 |
| 15.04.2026 | 2,75 | 2,93 | 2,75 | 2,93 | 4,46% | 6.094,00 |
| 14.04.2026 | 2,81 | 2,81 | 2,80 | 2,80 | -3,78% | 2.660,00 |
| 13.04.2026 | 2,94 | 2,94 | 2,91 | 2,91 | 3,93% | 949,00 |
| 09.04.2026 | 2,85 | 2,85 | 2,75 | 2,80 | -4,11% | 2.337,00 |
| 08.04.2026 | 2,92 | 2,99 | 2,92 | 2,92 | -2,01% | 4.504,00 |
| 07.04.2026 | 3,00 | 3,00 | 2,87 | 2,98 | 4,20% | 13.245,00 |
| 06.04.2026 | 2,99 | 2,99 | 2,82 | 2,86 | 2,14% | 7.234,00 |
| 02.04.2026 | 2,75 | 2,94 | 2,73 | 2,80 | -1,75% | 21.612,00 |
| 01.04.2026 | 2,73 | 2,85 | 2,65 | 2,85 | 1,42% | 18.457,00 |
| 31.03.2026 | 2,75 | 2,92 | 2,73 | 2,81 | 5,64% | 16.888,00 |
| 30.03.2026 | 2,68 | 2,68 | 2,66 | 2,66 | -1,23% | 2.054,00 |
| 27.03.2026 | 2,70 | 2,80 | 2,68 | 2,69 | -2,07% | 14.910,00 |
| 26.03.2026 | 2,71 | 2,75 | 2,65 | 2,75 | 1,48% | 2.922,00 |
| 25.03.2026 | 2,90 | 2,90 | 2,71 | 2,71 | 0,00% | 5.396,00 |
| 24.03.2026 | 2,69 | 2,77 | 2,60 | 2,71 | 5,04% | 6.132,00 |
| 23.03.2026 | 2,66 | 2,71 | 2,48 | 2,58 | 0,39% | 8.806,00 |
| 20.03.2026 | 2,57 | 2,65 | 2,57 | 2,57 | 0,00% | 7.783,00 |
| 19.03.2026 | 2,78 | 2,78 | 2,50 | 2,57 | -1,53% | 12.623,00 |
| 18.03.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | 1.695,00 |
| 17.03.2026 | 2,77 | 2,77 | 2,61 | 2,61 | -4,40% | 7.315,00 |
| 16.03.2026 | 2,91 | 2,91 | 2,73 | 2,73 | -6,51% | 6.467,00 |
| 13.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 1,04% | 277,00 |
| 11.03.2026 | 2,86 | 2,94 | 2,77 | 2,89 | 0,35% | 4.546,00 |
| 10.03.2026 | 2,90 | 2,95 | 2,79 | 2,88 | 2,86% | 5.745,00 |
| 09.03.2026 | 2,90 | 2,90 | 2,72 | 2,80 | 4,52% | 19.935,00 |
| 06.03.2026 | 2,70 | 2,74 | 2,66 | 2,68 | 0,94% | 2.742,00 |
| 05.03.2026 | 2,64 | 2,65 | 2,63 | 2,65 | 0,91% | 4.678,00 |
| 03.03.2026 | 2,80 | 2,91 | 2,62 | 2,63 | -5,73% | 6.940,00 |
| 02.03.2026 | 2,72 | 2,79 | 2,72 | 2,79 | 3,72% | 7.645,00 |
| 27.02.2026 | 2,77 | 2,77 | 2,69 | 2,69 | -2,18% | 7.422,00 |
| 26.02.2026 | 2,80 | 2,80 | 2,75 | 2,75 | 0,00% | 700,00 |
| 25.02.2026 | 2,79 | 2,82 | 2,75 | 2,75 | -4,18% | 4.569,00 |
| 24.02.2026 | 2,79 | 2,87 | 2,69 | 2,87 | 7,41% | 9.363,00 |
| 23.02.2026 | 2,73 | 2,75 | 2,67 | 2,67 | -2,48% | 4.460,00 |
| 20.02.2026 | 2,75 | 2,76 | 2,74 | 2,74 | -3,18% | 2.254,00 |
| 18.02.2026 | 2,83 | 2,86 | 2,83 | 2,83 | 0,71% | 2.182,00 |
| 17.02.2026 | 2,77 | 2,82 | 2,74 | 2,81 | -5,93% | 7.938,00 |
| 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 |