2,910$
5,43%
Echtzeit-Aktienkurs Berry Corp
Bid:
Ask:
Aktienkurse zur Berry Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,75 | 2,94 | 2,70 | 2,91 | 5,43% | 898.848,00 |
| 30.06.2025 | 2,82 | 2,82 | 2,74 | 2,76 | -2,82% | 709.739,00 |
| 27.06.2025 | 2,87 | 2,88 | 2,76 | 2,84 | -1,05% | 1.479.941,00 |
| 26.06.2025 | 2,80 | 2,90 | 2,76 | 2,87 | 2,50% | 1.261.395,00 |
| 25.06.2025 | 2,89 | 2,89 | 2,74 | 2,80 | -3,11% | 963.560,00 |
| 24.06.2025 | 3,04 | 3,15 | 2,88 | 2,89 | -7,96% | 1.614.708,00 |
| 23.06.2025 | 3,35 | 3,36 | 3,10 | 3,14 | -4,70% | 1.520.642,00 |
| 20.06.2025 | 3,32 | 3,37 | 3,22 | 3,30 | 0,76% | 4.367.040,00 |
| 18.06.2025 | 3,27 | 3,32 | 3,19 | 3,27 | -0,30% | 1.406.476,00 |
| 17.06.2025 | 3,09 | 3,39 | 3,04 | 3,28 | 6,84% | 1.866.093,00 |
| 16.06.2025 | 3,05 | 3,13 | 2,99 | 3,07 | -0,65% | 1.661.322,00 |
| 13.06.2025 | 3,12 | 3,15 | 3,01 | 3,09 | 5,46% | 1.651.752,00 |
| 12.06.2025 | 2,81 | 2,95 | 2,76 | 2,93 | 2,81% | 941.001,00 |
| 11.06.2025 | 2,80 | 2,86 | 2,75 | 2,85 | 2,89% | 1.284.705,00 |
| 10.06.2025 | 2,72 | 2,85 | 2,72 | 2,77 | 2,21% | 1.098.833,00 |
| 09.06.2025 | 2,68 | 2,73 | 2,63 | 2,71 | 2,65% | 660.200,00 |
| 06.06.2025 | 2,63 | 2,73 | 2,63 | 2,64 | 2,33% | 736.963,00 |
| 05.06.2025 | 2,63 | 2,63 | 2,57 | 2,58 | -1,15% | 653.846,00 |
| 04.06.2025 | 2,73 | 2,76 | 2,57 | 2,61 | -3,69% | 1.088.130,00 |
| 03.06.2025 | 2,46 | 2,73 | 2,43 | 2,71 | 12,45% | 1.359.141,00 |
| 02.06.2025 | 2,46 | 2,49 | 2,40 | 2,41 | 0,84% | 943.110,00 |
| 30.05.2025 | 2,47 | 2,47 | 2,38 | 2,39 | -4,40% | 1.303.568,00 |
| 29.05.2025 | 2,53 | 2,56 | 2,46 | 2,50 | 0,00% | 726.435,00 |
| 28.05.2025 | 2,54 | 2,57 | 2,49 | 2,50 | -1,57% | 624.946,00 |
| 27.05.2025 | 2,50 | 2,56 | 2,46 | 2,54 | 2,01% | 645.243,00 |
| 23.05.2025 | 2,46 | 2,51 | 2,43 | 2,49 | 0,00% | 1.040.548,00 |
| 22.05.2025 | 2,59 | 2,59 | 2,48 | 2,49 | -4,60% | 1.096.186,00 |
| 21.05.2025 | 2,60 | 2,67 | 2,60 | 2,61 | -1,14% | 1.277.367,00 |
| 20.05.2025 | 2,75 | 2,77 | 2,63 | 2,64 | -3,30% | 1.674.073,00 |
| 19.05.2025 | 2,69 | 2,76 | 2,56 | 2,73 | -0,73% | 1.288.621,00 |
| 16.05.2025 | 2,81 | 2,84 | 2,73 | 2,75 | -1,61% | 1.120.914,00 |
| 15.05.2025 | 2,91 | 2,93 | 2,77 | 2,80 | -6,21% | 1.000.738,00 |
| 14.05.2025 | 3,17 | 3,18 | 2,96 | 2,98 | -6,58% | 1.053.159,00 |
| 13.05.2025 | 3,02 | 3,20 | 2,98 | 3,19 | 6,33% | 818.376,00 |
| 12.05.2025 | 3,07 | 3,12 | 2,96 | 3,00 | 2,74% | 958.873,00 |
| 09.05.2025 | 2,85 | 2,97 | 2,85 | 2,92 | 2,82% | 833.853,00 |
| 08.05.2025 | 2,43 | 2,84 | 2,42 | 2,84 | 18,33% | 1.706.773,00 |
| 07.05.2025 | 2,46 | 2,46 | 2,36 | 2,40 | -2,44% | 1.035.574,00 |
| 06.05.2025 | 2,43 | 2,50 | 2,42 | 2,46 | 2,93% | 795.292,00 |
| 05.05.2025 | 2,55 | 2,57 | 2,39 | 2,39 | -7,72% | 581.847,00 |
| 02.05.2025 | 2,62 | 2,63 | 2,55 | 2,59 | 0,78% | 655.201,00 |
| 01.05.2025 | 2,46 | 2,61 | 2,46 | 2,57 | 4,05% | 921.578,00 |
| 30.04.2025 | 2,49 | 2,53 | 2,43 | 2,47 | -1,98% | 881.594,00 |
| 29.04.2025 | 2,58 | 2,61 | 2,47 | 2,52 | -3,45% | 742.636,00 |
| 28.04.2025 | 2,58 | 2,68 | 2,56 | 2,61 | 1,95% | 544.015,00 |
| 25.04.2025 | 2,42 | 2,57 | 2,41 | 2,56 | 4,49% | 803.228,00 |
| 24.04.2025 | 2,45 | 2,48 | 2,40 | 2,45 | 0,82% | 992.530,00 |
| 23.04.2025 | 2,51 | 2,58 | 2,42 | 2,43 | -0,82% | 829.867,00 |
| 22.04.2025 | 2,41 | 2,48 | 2,36 | 2,45 | 2,94% | 767.388,00 |
| 21.04.2025 | 2,35 | 2,38 | 2,30 | 2,38 | -0,83% | 814.604,00 |
| 17.04.2025 | 2,37 | 2,45 | 2,34 | 2,40 | 2,56% | 936.026,00 |
| 16.04.2025 | 2,27 | 2,37 | 2,27 | 2,34 | 3,54% | 914.553,00 |
| 15.04.2025 | 2,27 | 2,32 | 2,25 | 2,26 | -1,31% | 1.273.686,00 |
| 14.04.2025 | 2,34 | 2,37 | 2,20 | 2,29 | 0,00% | 1.468.956,00 |
| 11.04.2025 | 2,33 | 2,33 | 2,25 | 2,29 | -0,22% | 1.198.194,00 |
| 10.04.2025 | 2,46 | 2,46 | 2,26 | 2,30 | -10,53% | 1.133.778,00 |
| 09.04.2025 | 2,12 | 2,65 | 2,12 | 2,57 | 18,20% | 2.518.750,00 |
| 08.04.2025 | 2,54 | 2,55 | 2,11 | 2,17 | -9,96% | 2.020.917,00 |
| 07.04.2025 | 2,30 | 2,61 | 2,29 | 2,41 | 1,69% | 1.415.420,00 |
| 04.04.2025 | 2,64 | 2,67 | 2,29 | 2,37 | -14,75% | 1.721.480,00 |
| 03.04.2025 | 2,97 | 3,00 | 2,77 | 2,78 | -9,74% | 1.667.929,00 |
| 02.04.2025 | 3,19 | 3,22 | 3,07 | 3,08 | -3,45% | 915.155,00 |
| 01.04.2025 | 3,23 | 3,27 | 3,16 | 3,19 | -0,78% | 651.307,00 |
| 31.03.2025 | 3,15 | 3,29 | 3,06 | 3,22 | 1,42% | 815.670,00 |
| 28.03.2025 | 3,35 | 3,38 | 3,16 | 3,17 | -6,21% | 644.746,00 |
| 27.03.2025 | 3,39 | 3,39 | 3,30 | 3,38 | -0,29% | 478.474,00 |
| 26.03.2025 | 3,38 | 3,50 | 3,38 | 3,39 | 0,89% | 779.004,00 |
| 25.03.2025 | 3,32 | 3,40 | 3,31 | 3,36 | 2,13% | 894.945,00 |
| 24.03.2025 | 3,36 | 3,41 | 3,26 | 3,29 | -1,94% | 798.965,00 |
| 21.03.2025 | 3,44 | 3,48 | 3,33 | 3,36 | -3,87% | 2.512.172,00 |
| 20.03.2025 | 3,40 | 3,54 | 3,39 | 3,49 | 1,75% | 741.144,00 |
| 19.03.2025 | 3,40 | 3,49 | 3,37 | 3,43 | 0,59% | 764.602,00 |
| 18.03.2025 | 3,35 | 3,43 | 3,33 | 3,41 | 2,25% | 934.692,00 |
| 17.03.2025 | 3,40 | 3,49 | 3,33 | 3,34 | -1,19% | 974.087,00 |
| 14.03.2025 | 3,25 | 3,45 | 3,06 | 3,38 | 4,81% | 1.708.875,00 |
| 13.03.2025 | 3,88 | 3,89 | 3,16 | 3,22 | -11,54% | 1.831.495,00 |
| 12.03.2025 | 3,55 | 3,69 | 3,49 | 3,64 | 3,12% | 935.398,00 |
| 11.03.2025 | 3,46 | 3,60 | 3,45 | 3,53 | 2,92% | 1.147.298,00 |
| 10.03.2025 | 3,58 | 3,60 | 3,39 | 3,43 | -3,65% | 1.184.863,00 |
| 07.03.2025 | 3,50 | 3,62 | 3,50 | 3,56 | 3,04% | 893.318,00 |
| 06.03.2025 | 3,47 | 3,51 | 3,38 | 3,46 | -1,29% | 1.097.442,00 |
| 05.03.2025 | 3,56 | 3,56 | 3,36 | 3,50 | -2,37% | 1.230.520,00 |
| 04.03.2025 | 3,61 | 3,67 | 3,49 | 3,59 | -1,65% | 857.830,00 |
| 03.03.2025 | 4,03 | 4,11 | 3,61 | 3,65 | -10,22% | 1.117.261,00 |
| 28.02.2025 | 4,08 | 4,08 | 3,98 | 4,06 | -0,73% | 819.055,00 |
| 27.02.2025 | 4,15 | 4,15 | 4,08 | 4,09 | -1,21% | 532.302,00 |
| 26.02.2025 | 4,18 | 4,19 | 4,08 | 4,14 | -0,72% | 764.728,00 |
| 25.02.2025 | 4,20 | 4,24 | 4,13 | 4,17 | -0,95% | 863.700,00 |
| 24.02.2025 | 4,33 | 4,33 | 4,21 | 4,21 | -1,29% | 511.609,00 |
| 21.02.2025 | 4,42 | 4,42 | 4,26 | 4,27 | -3,51% | 744.547,00 |
| 20.02.2025 | 4,35 | 4,43 | 4,32 | 4,42 | 1,38% | 505.513,00 |
| 19.02.2025 | 4,33 | 4,41 | 4,32 | 4,36 | 1,63% | 730.553,00 |
| 18.02.2025 | 4,36 | 4,37 | 4,26 | 4,29 | -1,38% | 783.676,00 |
| 14.02.2025 | 4,28 | 4,45 | 4,27 | 4,35 | 1,87% | 707.613,00 |
| 13.02.2025 | 4,30 | 4,33 | 4,24 | 4,27 | -0,47% | 923.388,00 |
| 12.02.2025 | 4,44 | 4,46 | 4,28 | 4,29 | -3,81% | 673.741,00 |
| 11.02.2025 | 4,38 | 4,54 | 4,38 | 4,46 | 2,06% | 616.732,00 |
| 10.02.2025 | 4,26 | 4,39 | 4,26 | 4,37 | 3,55% | 721.845,00 |
| 07.02.2025 | 4,29 | 4,31 | 4,22 | 4,22 | -1,40% | 391.969,00 |
| 06.02.2025 | 4,35 | 4,39 | 4,24 | 4,28 | -1,15% | 633.167,00 |