42,235$
0,63%
Echtzeit-Aktienkurs Barret Business Services Inc.
Bid:
Ask:
Aktienkurse zur Barret Business Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,39 | 42,56 | 41,82 | 42,29 | 0,76% | 90.071,00 |
| 05.06.2025 | 41,65 | 42,07 | 41,43 | 41,97 | 0,33% | 113.928,00 |
| 04.06.2025 | 41,89 | 42,20 | 41,71 | 41,83 | 0,34% | 142.357,00 |
| 03.06.2025 | 41,72 | 41,85 | 41,50 | 41,69 | 0,53% | 100.616,00 |
| 02.06.2025 | 41,25 | 41,69 | 40,96 | 41,47 | 0,35% | 103.577,00 |
| 30.05.2025 | 41,78 | 42,40 | 41,19 | 41,33 | -1,07% | 240.038,00 |
| 29.05.2025 | 41,54 | 41,78 | 41,24 | 41,77 | 0,85% | 104.412,00 |
| 28.05.2025 | 42,04 | 42,16 | 41,35 | 41,42 | -1,29% | 123.124,00 |
| 27.05.2025 | 41,80 | 42,04 | 41,00 | 41,96 | 2,12% | 74.882,00 |
| 23.05.2025 | 40,50 | 41,38 | 40,50 | 41,09 | -0,75% | 110.706,00 |
| 22.05.2025 | 41,56 | 41,79 | 41,36 | 41,40 | -0,48% | 97.393,00 |
| 21.05.2025 | 42,13 | 42,14 | 41,23 | 41,60 | -1,98% | 96.672,00 |
| 20.05.2025 | 42,67 | 42,99 | 42,39 | 42,44 | -0,40% | 92.757,00 |
| 19.05.2025 | 42,18 | 42,82 | 42,18 | 42,61 | 0,45% | 123.670,00 |
| 16.05.2025 | 42,27 | 42,59 | 41,79 | 42,42 | 0,12% | 217.733,00 |
| 15.05.2025 | 41,21 | 42,45 | 41,20 | 42,37 | 1,88% | 213.113,00 |
| 14.05.2025 | 41,39 | 41,97 | 41,20 | 41,59 | -0,29% | 173.347,00 |
| 13.05.2025 | 41,25 | 42,17 | 40,40 | 41,71 | 0,63% | 191.982,00 |
| 12.05.2025 | 41,09 | 41,53 | 40,09 | 41,45 | 2,47% | 134.020,00 |
| 09.05.2025 | 40,56 | 41,34 | 40,33 | 40,45 | 0,07% | 139.509,00 |
| 08.05.2025 | 41,70 | 42,94 | 39,50 | 40,42 | -0,86% | 241.893,00 |
| 07.05.2025 | 41,67 | 41,80 | 40,40 | 40,77 | -1,47% | 187.173,00 |
| 06.05.2025 | 41,56 | 42,22 | 41,38 | 41,38 | -1,29% | 161.535,00 |
| 05.05.2025 | 41,71 | 42,41 | 41,46 | 41,92 | -0,24% | 178.118,00 |
| 02.05.2025 | 41,17 | 42,26 | 41,12 | 42,02 | 3,04% | 184.665,00 |
| 01.05.2025 | 40,54 | 41,05 | 40,26 | 40,78 | 0,54% | 174.908,00 |
| 30.04.2025 | 40,29 | 40,72 | 39,63 | 40,56 | 0,12% | 245.845,00 |
| 29.04.2025 | 40,40 | 40,93 | 40,24 | 40,51 | -0,61% | 157.330,00 |
| 28.04.2025 | 40,67 | 41,64 | 40,17 | 40,76 | 0,57% | 169.872,00 |
| 25.04.2025 | 39,99 | 40,61 | 39,99 | 40,53 | 0,22% | 93.352,00 |
| 24.04.2025 | 39,95 | 40,69 | 39,95 | 40,44 | 0,22% | 140.054,00 |
| 23.04.2025 | 40,81 | 40,82 | 40,16 | 40,35 | 0,60% | 134.232,00 |
| 22.04.2025 | 39,40 | 40,16 | 39,17 | 40,11 | 2,87% | 143.051,00 |
| 21.04.2025 | 40,49 | 40,60 | 38,93 | 38,99 | -4,30% | 174.175,00 |
| 17.04.2025 | 40,58 | 40,86 | 40,50 | 40,74 | 0,15% | 207.830,00 |
| 16.04.2025 | 40,40 | 40,75 | 40,29 | 40,68 | 0,59% | 161.126,00 |
| 15.04.2025 | 39,60 | 40,52 | 39,47 | 40,44 | 1,10% | 230.761,00 |
| 14.04.2025 | 40,01 | 40,50 | 39,77 | 40,00 | 0,40% | 193.127,00 |
| 11.04.2025 | 39,69 | 40,24 | 39,10 | 39,84 | 1,14% | 178.763,00 |
| 10.04.2025 | 39,10 | 39,76 | 38,59 | 39,39 | -0,73% | 181.987,00 |
| 09.04.2025 | 37,68 | 40,24 | 37,46 | 39,68 | 4,28% | 172.524,00 |
| 08.04.2025 | 39,61 | 40,00 | 37,53 | 38,05 | -3,03% | 174.485,00 |
| 07.04.2025 | 38,45 | 40,14 | 37,99 | 39,24 | -0,58% | 373.461,00 |
| 04.04.2025 | 39,86 | 40,80 | 38,97 | 39,47 | -2,83% | 128.117,00 |
| 03.04.2025 | 40,19 | 41,02 | 40,02 | 40,62 | -1,91% | 155.206,00 |
| 02.04.2025 | 41,02 | 41,48 | 40,48 | 41,41 | -0,29% | 103.896,00 |
| 01.04.2025 | 40,92 | 41,56 | 40,23 | 41,53 | 0,86% | 129.796,00 |
| 31.03.2025 | 41,25 | 41,83 | 41,00 | 41,18 | -0,08% | 148.490,00 |
| 28.03.2025 | 41,88 | 41,98 | 41,14 | 41,21 | -1,44% | 109.280,00 |
| 27.03.2025 | 41,66 | 42,28 | 41,11 | 41,81 | 0,46% | 99.963,00 |
| 26.03.2025 | 41,24 | 41,84 | 40,77 | 41,62 | 0,80% | 131.542,00 |
| 25.03.2025 | 41,44 | 41,76 | 41,02 | 41,29 | -0,70% | 89.768,00 |
| 24.03.2025 | 41,32 | 41,83 | 41,18 | 41,58 | 1,86% | 115.774,00 |
| 21.03.2025 | 40,92 | 40,96 | 40,15 | 40,82 | -0,39% | 235.836,00 |
| 20.03.2025 | 40,83 | 41,10 | 40,73 | 40,98 | -0,29% | 120.786,00 |
| 19.03.2025 | 39,92 | 41,13 | 39,92 | 41,10 | 3,11% | 169.494,00 |
| 18.03.2025 | 39,54 | 40,10 | 39,47 | 39,86 | 0,18% | 163.897,00 |
| 17.03.2025 | 39,75 | 40,00 | 39,00 | 39,79 | -0,09% | 95.020,00 |
| 14.03.2025 | 40,05 | 40,41 | 39,82 | 39,83 | 0,59% | 153.812,00 |
| 13.03.2025 | 39,85 | 39,91 | 39,32 | 39,59 | -0,55% | 95.903,00 |
| 12.03.2025 | 39,71 | 39,97 | 39,28 | 39,81 | 0,63% | 156.005,00 |
| 11.03.2025 | 39,19 | 39,84 | 38,82 | 39,56 | 0,89% | 154.623,00 |
| 10.03.2025 | 39,29 | 40,10 | 39,01 | 39,21 | -1,70% | 168.010,00 |
| 07.03.2025 | 39,20 | 39,95 | 39,07 | 39,89 | 1,24% | 164.224,00 |
| 06.03.2025 | 38,78 | 39,72 | 38,78 | 39,40 | 0,43% | 133.130,00 |
| 05.03.2025 | 38,83 | 39,65 | 38,83 | 39,23 | 0,59% | 143.211,00 |
| 04.03.2025 | 39,97 | 40,40 | 38,94 | 39,00 | -2,94% | 142.212,00 |
| 03.03.2025 | 40,20 | 40,62 | 39,50 | 40,18 | -0,17% | 167.053,00 |
| 28.02.2025 | 40,43 | 40,70 | 39,76 | 40,25 | -0,10% | 125.287,00 |
| 27.02.2025 | 39,50 | 40,88 | 38,72 | 40,29 | -0,52% | 162.182,00 |
| 26.02.2025 | 40,17 | 41,14 | 40,06 | 40,50 | 0,37% | 209.587,00 |
| 25.02.2025 | 40,15 | 40,61 | 39,72 | 40,35 | 0,77% | 207.304,00 |
| 24.02.2025 | 40,27 | 40,43 | 39,82 | 40,04 | -0,25% | 134.973,00 |
| 21.02.2025 | 41,11 | 41,11 | 39,96 | 40,14 | -1,67% | 159.317,00 |
| 20.02.2025 | 41,23 | 41,81 | 40,58 | 40,82 | -1,64% | 141.685,00 |
| 19.02.2025 | 41,16 | 42,50 | 41,02 | 41,50 | -0,05% | 94.813,00 |
| 18.02.2025 | 41,99 | 42,01 | 41,25 | 41,52 | -1,68% | 134.097,00 |
| 17.02.2025 | 42,22 | 42,23 | 42,22 | 42,23 | 0,28% | - |
| 14.02.2025 | 42,60 | 42,80 | 41,85 | 42,11 | -0,99% | 101.367,00 |
| 13.02.2025 | 42,55 | 42,68 | 41,98 | 42,53 | 0,76% | 130.316,00 |
| 12.02.2025 | 42,12 | 42,56 | 42,11 | 42,21 | -1,42% | 91.176,00 |
| 11.02.2025 | 42,94 | 43,13 | 42,63 | 42,82 | -0,09% | 73.899,00 |
| 10.02.2025 | 42,37 | 43,19 | 42,08 | 42,86 | 1,13% | 193.864,00 |
| 07.02.2025 | 43,17 | 43,63 | 42,38 | 42,38 | -2,06% | 70.412,00 |
| 06.02.2025 | 43,81 | 43,81 | 43,14 | 43,27 | -1,01% | 102.031,00 |
| 05.02.2025 | 43,37 | 43,87 | 43,27 | 43,71 | 0,97% | 95.315,00 |
| 04.02.2025 | 42,55 | 43,42 | 42,50 | 43,29 | 1,14% | 75.101,00 |
| 03.02.2025 | 42,64 | 43,57 | 42,44 | 42,80 | -1,22% | 81.240,00 |
| 31.01.2025 | 43,43 | 43,73 | 42,95 | 43,33 | -0,55% | 85.700,00 |
| 30.01.2025 | 43,73 | 44,31 | 43,46 | 43,57 | 0,07% | 51.861,00 |
| 29.01.2025 | 43,38 | 43,83 | 43,32 | 43,54 | 0,11% | 44.910,00 |
| 28.01.2025 | 43,98 | 44,36 | 43,21 | 43,49 | -0,82% | 120.318,00 |
| 27.01.2025 | 43,38 | 44,01 | 43,18 | 43,85 | 0,71% | 65.701,00 |
| 24.01.2025 | 43,53 | 43,70 | 43,46 | 43,54 | -0,37% | 59.722,00 |
| 23.01.2025 | 43,74 | 43,95 | 43,41 | 43,70 | -0,59% | 62.883,00 |
| 22.01.2025 | 44,16 | 44,52 | 43,71 | 43,96 | -0,92% | 92.628,00 |
| 21.01.2025 | 44,28 | 44,85 | 43,88 | 44,37 | 1,16% | 103.623,00 |
| 17.01.2025 | 44,37 | 44,97 | 43,43 | 43,86 | -0,18% | 127.873,00 |
| 16.01.2025 | 43,06 | 44,04 | 43,03 | 43,94 | 2,04% | 93.192,00 |
| 15.01.2025 | 43,28 | 43,50 | 42,37 | 43,06 | 1,10% | 83.612,00 |