33,434$
-4,15%
Echtzeit-Aktienkurs Barret Business Services Inc.
Bid:
Ask:
Aktienkurse zur Barret Business Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 40,28 | 40,70 | 34,54 | 34,88 | -14,43% | 609.177,00 |
| 05.11.2025 | 40,46 | 40,89 | 39,66 | 40,76 | 1,27% | 511.719,00 |
| 04.11.2025 | 40,48 | 40,88 | 40,19 | 40,25 | -0,91% | 189.767,00 |
| 03.11.2025 | 40,33 | 40,89 | 39,67 | 40,62 | 0,37% | 257.600,00 |
| 31.10.2025 | 40,15 | 41,19 | 39,81 | 40,47 | 0,42% | 267.505,00 |
| 30.10.2025 | 40,30 | 40,82 | 40,18 | 40,30 | 0,00% | 161.975,00 |
| 29.10.2025 | 41,35 | 41,35 | 40,25 | 40,30 | -2,59% | 261.479,00 |
| 28.10.2025 | 41,35 | 41,68 | 41,16 | 41,37 | -0,39% | 127.348,00 |
| 27.10.2025 | 42,06 | 42,10 | 41,39 | 41,53 | -1,12% | 155.554,00 |
| 24.10.2025 | 41,91 | 42,47 | 41,60 | 42,00 | 0,83% | 219.860,00 |
| 23.10.2025 | 42,12 | 42,12 | 41,34 | 41,65 | 0,08% | 187.340,00 |
| 22.10.2025 | 42,00 | 42,19 | 41,49 | 41,62 | -0,67% | 183.062,00 |
| 21.10.2025 | 41,80 | 42,21 | 41,41 | 41,90 | 0,53% | 226.551,00 |
| 20.10.2025 | 41,52 | 42,00 | 41,25 | 41,68 | 0,20% | 239.710,00 |
| 17.10.2025 | 42,15 | 42,79 | 41,54 | 41,60 | -1,32% | - |
| 16.10.2025 | 43,01 | 43,01 | 42,12 | 42,15 | -1,91% | 158.499,00 |
| 15.10.2025 | 43,24 | 43,53 | 42,47 | 42,97 | -0,30% | 121.608,00 |
| 14.10.2025 | 42,44 | 43,32 | 42,11 | 43,10 | 0,58% | 137.018,00 |
| 13.10.2025 | 43,00 | 43,06 | 42,14 | 42,85 | 0,40% | 120.283,00 |
| 10.10.2025 | 43,43 | 43,73 | 42,63 | 42,68 | -2,04% | 152.811,00 |
| 09.10.2025 | 44,39 | 44,54 | 43,54 | 43,57 | -2,16% | 146.387,00 |
| 08.10.2025 | 44,57 | 45,53 | 44,26 | 44,53 | 0,20% | 124.887,00 |
| 07.10.2025 | 44,35 | 45,03 | 44,01 | 44,44 | -0,04% | 190.412,00 |
| 06.10.2025 | 45,34 | 45,34 | 44,34 | 44,46 | -0,96% | 142.481,00 |
| 03.10.2025 | 44,36 | 45,41 | 44,36 | 44,89 | 1,29% | 121.354,00 |
| 02.10.2025 | 44,37 | 44,38 | 43,73 | 44,32 | -0,36% | 115.318,00 |
| 01.10.2025 | 44,02 | 44,70 | 43,35 | 44,48 | 0,36% | 152.113,00 |
| 30.09.2025 | 44,13 | 44,39 | 43,80 | 44,32 | -0,09% | 160.660,00 |
| 29.09.2025 | 44,73 | 45,01 | 44,25 | 44,36 | -0,83% | 106.593,00 |
| 26.09.2025 | 44,16 | 44,96 | 43,69 | 44,73 | 1,66% | 144.622,00 |
| 25.09.2025 | 44,87 | 45,04 | 43,84 | 44,00 | -2,22% | 132.045,00 |
| 24.09.2025 | 45,53 | 45,67 | 44,59 | 45,00 | -0,77% | 130.666,00 |
| 23.09.2025 | 46,09 | 46,58 | 45,05 | 45,35 | -1,92% | 159.052,00 |
| 22.09.2025 | 46,13 | 46,49 | 45,71 | 46,24 | 0,24% | 160.504,00 |
| 19.09.2025 | 46,91 | 46,93 | 46,00 | 46,13 | -1,66% | 285.492,00 |
| 18.09.2025 | 46,58 | 47,14 | 46,41 | 46,91 | 0,93% | 136.017,00 |
| 17.09.2025 | 46,66 | 47,35 | 46,17 | 46,48 | -0,06% | 160.469,00 |
| 16.09.2025 | 46,72 | 46,96 | 46,36 | 46,51 | -0,64% | 147.761,00 |
| 15.09.2025 | 46,86 | 47,11 | 46,67 | 46,81 | -0,06% | 131.977,00 |
| 12.09.2025 | 46,94 | 47,28 | 46,61 | 46,84 | -0,99% | 175.773,00 |
| 11.09.2025 | 46,27 | 47,51 | 46,22 | 47,31 | 2,71% | 122.971,00 |
| 10.09.2025 | 47,03 | 47,06 | 45,97 | 46,06 | -2,06% | 166.130,00 |
| 09.09.2025 | 47,37 | 47,66 | 46,91 | 47,03 | -1,20% | 147.015,00 |
| 08.09.2025 | 48,36 | 48,36 | 47,40 | 47,60 | -1,12% | 113.372,00 |
| 05.09.2025 | 49,17 | 49,65 | 47,83 | 48,14 | -2,09% | 123.429,00 |
| 04.09.2025 | 48,72 | 49,31 | 48,67 | 49,17 | 1,28% | 231.986,00 |
| 03.09.2025 | 48,54 | 48,89 | 48,01 | 48,55 | -0,41% | 137.652,00 |
| 02.09.2025 | 48,26 | 48,91 | 48,18 | 48,75 | -0,10% | 137.477,00 |
| 29.08.2025 | 48,79 | 49,00 | 48,20 | 48,80 | 0,54% | 299.714,00 |
| 28.08.2025 | 48,56 | 48,71 | 48,29 | 48,54 | 0,12% | 115.175,00 |
| 27.08.2025 | 48,78 | 49,13 | 48,12 | 48,48 | -1,22% | 180.454,00 |
| 26.08.2025 | 48,58 | 49,63 | 47,95 | 49,08 | 0,82% | 189.792,00 |
| 25.08.2025 | 48,42 | 49,18 | 48,00 | 48,68 | -0,18% | 281.565,00 |
| 22.08.2025 | 46,52 | 48,95 | 46,30 | 48,77 | 5,40% | 214.237,00 |
| 21.08.2025 | 46,15 | 46,53 | 46,05 | 46,27 | -0,22% | 104.087,00 |
| 20.08.2025 | 46,77 | 47,03 | 46,19 | 46,37 | -0,13% | 110.395,00 |
| 19.08.2025 | 46,34 | 47,04 | 46,08 | 46,43 | 0,04% | 110.437,00 |
| 18.08.2025 | 45,97 | 46,43 | 45,97 | 46,41 | 0,83% | 96.386,00 |
| 15.08.2025 | 46,68 | 46,68 | 45,87 | 46,03 | -1,41% | 155.144,00 |
| 14.08.2025 | 47,51 | 47,90 | 46,54 | 46,69 | -2,24% | 136.653,00 |
| 13.08.2025 | 47,48 | 47,85 | 47,33 | 47,76 | 0,99% | 141.601,00 |
| 12.08.2025 | 46,66 | 47,37 | 46,25 | 47,29 | 1,66% | 155.164,00 |
| 11.08.2025 | 46,92 | 47,03 | 46,16 | 46,52 | -1,34% | 167.173,00 |
| 08.08.2025 | 46,91 | 47,73 | 46,68 | 47,15 | 0,60% | 187.832,00 |
| 07.08.2025 | 45,10 | 48,48 | 44,45 | 46,87 | 5,59% | 323.746,00 |
| 06.08.2025 | 44,47 | 44,47 | 43,87 | 44,39 | -0,18% | 140.140,00 |
| 05.08.2025 | 44,25 | 44,50 | 43,95 | 44,47 | 0,54% | 142.542,00 |
| 04.08.2025 | 44,10 | 44,64 | 43,56 | 44,23 | 0,43% | 136.027,00 |
| 01.08.2025 | 45,55 | 45,78 | 43,99 | 44,04 | -4,20% | 184.252,00 |
| 31.07.2025 | 46,16 | 46,67 | 45,74 | 45,97 | -1,22% | 212.959,00 |
| 30.07.2025 | 46,08 | 46,90 | 43,89 | 46,54 | 1,00% | 150.832,00 |
| 29.07.2025 | 46,85 | 46,85 | 46,08 | 46,08 | -0,95% | 176.049,00 |
| 28.07.2025 | 45,78 | 46,53 | 45,29 | 46,52 | 1,79% | 217.006,00 |
| 25.07.2025 | 46,02 | 46,02 | 45,15 | 45,70 | -0,33% | 161.846,00 |
| 24.07.2025 | 45,47 | 46,07 | 44,63 | 45,85 | 0,70% | 136.994,00 |
| 23.07.2025 | 44,84 | 45,62 | 44,34 | 45,53 | 2,02% | 160.521,00 |
| 22.07.2025 | 43,73 | 44,68 | 43,65 | 44,63 | 2,13% | 139.816,00 |
| 21.07.2025 | 43,64 | 44,24 | 43,37 | 43,70 | 0,16% | 104.643,00 |
| 18.07.2025 | 43,95 | 44,18 | 43,45 | 43,63 | -0,05% | 128.139,00 |
| 17.07.2025 | 43,23 | 43,90 | 43,11 | 43,65 | 1,25% | 262.248,00 |
| 16.07.2025 | 43,12 | 43,31 | 42,63 | 43,11 | 0,65% | 141.749,00 |
| 15.07.2025 | 43,56 | 43,58 | 42,73 | 42,83 | -1,79% | 204.709,00 |
| 14.07.2025 | 42,93 | 43,71 | 42,51 | 43,61 | 1,30% | 132.261,00 |
| 11.07.2025 | 42,95 | 43,48 | 42,80 | 43,05 | -0,02% | 213.314,00 |
| 10.07.2025 | 42,76 | 43,43 | 42,76 | 43,06 | 0,63% | 176.661,00 |
| 09.07.2025 | 42,96 | 43,01 | 42,30 | 42,79 | 0,14% | 105.891,00 |
| 08.07.2025 | 42,47 | 43,00 | 42,31 | 42,73 | 0,52% | 171.553,00 |
| 07.07.2025 | 43,19 | 43,36 | 42,48 | 42,51 | -1,53% | 165.168,00 |
| 03.07.2025 | 42,70 | 43,56 | 42,63 | 43,17 | 0,90% | 69.889,00 |
| 02.07.2025 | 42,51 | 42,90 | 41,71 | 42,79 | 0,32% | 172.667,00 |
| 01.07.2025 | 41,46 | 43,12 | 41,36 | 42,65 | 2,30% | 132.867,00 |
| 30.06.2025 | 41,94 | 42,02 | 41,43 | 41,69 | -0,48% | 185.702,00 |
| 27.06.2025 | 41,79 | 42,41 | 41,57 | 41,89 | 0,34% | 477.300,00 |
| 26.06.2025 | 41,53 | 41,85 | 41,21 | 41,75 | 0,72% | 126.694,00 |
| 25.06.2025 | 41,98 | 42,13 | 41,24 | 41,45 | -1,47% | 133.372,00 |
| 24.06.2025 | 42,05 | 42,31 | 41,66 | 42,07 | 0,26% | 115.683,00 |
| 23.06.2025 | 40,86 | 41,97 | 40,86 | 41,96 | 2,69% | 138.592,00 |
| 20.06.2025 | 41,67 | 41,67 | 40,81 | 40,86 | -1,33% | 220.529,00 |
| 18.06.2025 | 41,05 | 41,81 | 41,05 | 41,41 | 0,63% | 96.265,00 |
| 17.06.2025 | 41,21 | 41,53 | 41,06 | 41,15 | -0,96% | 112.365,00 |