3,250$
1,88%
Echtzeit-Aktienkurs Berry Corp
Bid:
Ask:
Aktienkurse zur Berry Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,21 | 3,27 | 3,21 | 3,25 | 1,88% | 2.050.350,00 |
| 16.12.2025 | 3,30 | 3,32 | 3,19 | 3,19 | -4,20% | 549.588,00 |
| 15.12.2025 | 3,47 | 3,48 | 3,30 | 3,33 | -3,76% | 1.043.486,00 |
| 12.12.2025 | 3,39 | 3,50 | 3,39 | 3,46 | 2,37% | 543.001,00 |
| 11.12.2025 | 3,34 | 3,38 | 3,32 | 3,38 | 0,00% | 720.528,00 |
| 10.12.2025 | 3,38 | 3,43 | 3,32 | 3,38 | -0,59% | 890.303,00 |
| 09.12.2025 | 3,40 | 3,43 | 3,37 | 3,40 | 0,74% | 342.373,00 |
| 08.12.2025 | 3,43 | 3,46 | 3,37 | 3,38 | -1,60% | 412.444,00 |
| 05.12.2025 | 3,43 | 3,50 | 3,42 | 3,43 | -0,29% | 386.080,00 |
| 04.12.2025 | 3,43 | 3,47 | 3,41 | 3,44 | 0,00% | 305.703,00 |
| 03.12.2025 | 3,38 | 3,46 | 3,38 | 3,44 | 2,08% | 463.716,00 |
| 02.12.2025 | 3,39 | 3,39 | 3,32 | 3,37 | -0,59% | 385.949,00 |
| 01.12.2025 | 3,38 | 3,43 | 3,37 | 3,39 | 0,00% | 495.849,00 |
| 28.11.2025 | 3,33 | 3,39 | 3,33 | 3,39 | 2,11% | 257.959,00 |
| 26.11.2025 | 3,26 | 3,37 | 3,26 | 3,32 | 1,22% | 581.956,00 |
| 25.11.2025 | 3,23 | 3,31 | 3,23 | 3,28 | -1,20% | 749.554,00 |
| 24.11.2025 | 3,29 | 3,34 | 3,24 | 3,32 | 1,22% | 898.205,00 |
| 20.11.2025 | 3,31 | 3,48 | 3,27 | 3,28 | -2,53% | 743.105,00 |
| 19.11.2025 | 3,35 | 3,37 | 3,29 | 3,37 | -1,17% | 518.196,00 |
| 18.11.2025 | 3,35 | 3,43 | 3,33 | 3,41 | 0,15% | 556.818,00 |
| 17.11.2025 | 3,47 | 3,48 | 3,37 | 3,40 | -2,58% | 929.061,00 |
| 13.11.2025 | 3,41 | 3,55 | 3,41 | 3,49 | 2,35% | 916.896,00 |
| 12.11.2025 | 3,43 | 3,44 | 3,38 | 3,41 | -0,87% | 1.220.019,00 |
| 11.11.2025 | 3,35 | 3,48 | 3,35 | 3,44 | 2,69% | 590.126,00 |
| 10.11.2025 | 3,33 | 3,37 | 3,27 | 3,35 | 2,13% | 705.821,00 |
| 07.11.2025 | 3,29 | 3,34 | 3,26 | 3,28 | -0,15% | 617.803,00 |
| 06.11.2025 | 3,31 | 3,37 | 3,27 | 3,29 | -0,61% | 1.157.086,00 |
| 05.11.2025 | 3,33 | 3,50 | 3,29 | 3,31 | -0,45% | 1.201.254,00 |
| 04.11.2025 | 3,30 | 3,36 | 3,24 | 3,32 | -1,19% | 529.863,00 |
| 03.11.2025 | 3,37 | 3,38 | 3,28 | 3,36 | 0,00% | 625.383,00 |
| 31.10.2025 | 3,33 | 3,42 | 3,32 | 3,36 | 0,60% | 498.936,00 |
| 30.10.2025 | 3,33 | 3,39 | 3,28 | 3,34 | 0,45% | 425.750,00 |
| 29.10.2025 | 3,33 | 3,41 | 3,30 | 3,33 | -0,15% | 693.319,00 |
| 28.10.2025 | 3,35 | 3,37 | 3,30 | 3,33 | -0,89% | 443.562,00 |
| 27.10.2025 | 3,39 | 3,45 | 3,34 | 3,36 | -0,88% | 503.997,00 |
| 24.10.2025 | 3,49 | 3,50 | 3,38 | 3,39 | -2,59% | 432.533,00 |
| 23.10.2025 | 3,53 | 3,53 | 3,47 | 3,48 | 2,96% | 621.666,00 |
| 22.10.2025 | 3,36 | 3,40 | 3,33 | 3,38 | 1,50% | 442.884,00 |
| 21.10.2025 | 3,39 | 3,41 | 3,33 | 3,33 | -1,19% | 671.448,00 |
| 20.10.2025 | 3,38 | 3,44 | 3,35 | 3,37 | 0,00% | 620.311,00 |
| 17.10.2025 | 3,37 | 3,41 | 3,32 | 3,37 | 0,00% | 484.700,00 |
| 16.10.2025 | 3,49 | 3,50 | 3,33 | 3,37 | -1,89% | 872.912,00 |
| 15.10.2025 | 3,48 | 3,52 | 3,40 | 3,44 | 0,15% | 969.441,00 |
| 14.10.2025 | 3,44 | 3,51 | 3,41 | 3,43 | -2,56% | 1.304.789,00 |
| 13.10.2025 | 3,49 | 3,57 | 3,48 | 3,52 | 1,44% | 1.074.791,00 |
| 10.10.2025 | 3,62 | 3,70 | 3,47 | 3,47 | -5,71% | 1.120.761,00 |
| 09.10.2025 | 3,77 | 3,83 | 3,65 | 3,68 | -2,65% | 992.924,00 |
| 08.10.2025 | 3,79 | 3,84 | 3,73 | 3,78 | -0,26% | 832.655,00 |
| 07.10.2025 | 3,68 | 3,81 | 3,60 | 3,79 | 2,16% | 1.298.751,00 |
| 06.10.2025 | 3,87 | 3,89 | 3,70 | 3,71 | 0,27% | 871.897,00 |
| 02.10.2025 | 3,81 | 3,83 | 3,68 | 3,70 | -3,14% | 897.563,00 |
| 01.10.2025 | 3,75 | 3,83 | 3,72 | 3,82 | 1,06% | 1.425.807,00 |
| 30.09.2025 | 3,76 | 3,83 | 3,73 | 3,78 | -1,05% | 1.140.674,00 |
| 29.09.2025 | 4,00 | 4,00 | 3,80 | 3,82 | -4,74% | 1.662.522,00 |
| 26.09.2025 | 3,97 | 4,08 | 3,97 | 4,01 | 0,50% | 1.647.907,00 |
| 25.09.2025 | 3,96 | 4,02 | 3,95 | 3,99 | -0,25% | 1.729.044,00 |
| 24.09.2025 | 3,96 | 4,03 | 3,94 | 4,00 | 1,78% | 1.799.586,00 |
| 23.09.2025 | 3,90 | 4,07 | 3,90 | 3,93 | 1,29% | 2.796.570,00 |
| 22.09.2025 | 3,90 | 4,00 | 3,86 | 3,88 | -0,51% | 2.121.053,00 |
| 19.09.2025 | 4,06 | 4,12 | 3,90 | 3,90 | -4,76% | 3.154.589,00 |
| 18.09.2025 | 4,11 | 4,14 | 4,05 | 4,10 | -0,36% | 2.188.946,00 |
| 17.09.2025 | 3,99 | 4,15 | 3,95 | 4,11 | 3,27% | 3.875.004,00 |
| 16.09.2025 | 3,96 | 4,10 | 3,95 | 3,98 | -0,75% | 5.462.895,00 |
| 15.09.2025 | 3,77 | 4,10 | 3,72 | 4,01 | 21,15% | 15.589.408,00 |
| 12.09.2025 | 3,29 | 3,41 | 3,26 | 3,31 | 0,61% | 2.803.277,00 |
| 11.09.2025 | 3,21 | 3,36 | 3,18 | 3,29 | 1,54% | 2.132.750,00 |
| 10.09.2025 | 3,21 | 3,33 | 3,15 | 3,24 | 1,89% | 2.374.413,00 |
| 09.09.2025 | 3,21 | 3,29 | 3,17 | 3,18 | -0,47% | 880.694,00 |
| 08.09.2025 | 3,23 | 3,25 | 3,16 | 3,20 | -0,47% | 593.106,00 |
| 05.09.2025 | 3,23 | 3,32 | 3,17 | 3,21 | -1,83% | 492.829,00 |
| 04.09.2025 | 3,14 | 3,28 | 3,11 | 3,27 | 3,81% | 369.506,00 |
| 03.09.2025 | 3,31 | 3,33 | 3,15 | 3,15 | -5,41% | 977.245,00 |
| 02.09.2025 | 3,33 | 3,37 | 3,26 | 3,33 | -0,30% | 653.697,00 |
| 29.08.2025 | 3,26 | 3,38 | 3,25 | 3,34 | 1,83% | 628.116,00 |
| 28.08.2025 | 3,20 | 3,29 | 3,18 | 3,28 | 1,55% | 737.654,00 |
| 27.08.2025 | 3,19 | 3,28 | 3,16 | 3,23 | 0,62% | 844.869,00 |
| 26.08.2025 | 3,12 | 3,23 | 3,06 | 3,21 | 2,88% | 1.563.319,00 |
| 25.08.2025 | 2,97 | 3,16 | 2,97 | 3,12 | 4,35% | 847.222,00 |
| 22.08.2025 | 2,89 | 3,01 | 2,89 | 2,99 | 5,28% | 891.020,00 |
| 21.08.2025 | 2,80 | 2,87 | 2,79 | 2,84 | 1,43% | 318.974,00 |
| 20.08.2025 | 2,84 | 2,85 | 2,76 | 2,80 | -1,06% | 964.716,00 |
| 19.08.2025 | 2,80 | 2,87 | 2,77 | 2,83 | 0,35% | 703.421,00 |
| 18.08.2025 | 2,80 | 2,89 | 2,76 | 2,82 | -0,70% | 755.634,00 |
| 15.08.2025 | 2,92 | 2,92 | 2,83 | 2,84 | -2,74% | 1.381.249,00 |
| 14.08.2025 | 2,88 | 2,93 | 2,80 | 2,92 | 1,39% | 648.209,00 |
| 13.08.2025 | 2,88 | 2,92 | 2,80 | 2,88 | 0,70% | 1.072.779,00 |
| 12.08.2025 | 2,85 | 2,92 | 2,83 | 2,86 | 0,88% | 731.388,00 |
| 11.08.2025 | 2,84 | 2,88 | 2,79 | 2,84 | 0,89% | 559.420,00 |
| 08.08.2025 | 2,86 | 2,88 | 2,75 | 2,81 | -1,06% | 683.450,00 |
| 07.08.2025 | 2,82 | 2,98 | 2,72 | 2,84 | -4,05% | 1.063.825,00 |
| 06.08.2025 | 2,99 | 3,03 | 2,93 | 2,96 | 0,34% | 698.381,00 |
| 05.08.2025 | 2,85 | 2,97 | 2,84 | 2,95 | 3,51% | 987.501,00 |
| 04.08.2025 | 2,84 | 2,88 | 2,82 | 2,85 | -0,35% | 420.585,00 |
| 01.08.2025 | 3,01 | 3,01 | 2,82 | 2,86 | -5,14% | 922.288,00 |
| 31.07.2025 | 3,05 | 3,12 | 3,00 | 3,02 | -2,11% | 675.827,00 |
| 30.07.2025 | 3,20 | 3,20 | 3,07 | 3,08 | -3,90% | 633.431,00 |
| 29.07.2025 | 3,33 | 3,34 | 3,13 | 3,21 | -3,75% | 662.849,00 |
| 28.07.2025 | 3,02 | 3,35 | 3,00 | 3,33 | 11,00% | 1.051.194,00 |
| 25.07.2025 | 3,14 | 3,16 | 3,00 | 3,00 | -4,15% | 753.158,00 |
| 24.07.2025 | 3,21 | 3,23 | 3,11 | 3,13 | -2,19% | 909.615,00 |