48,735$
0,40%
Echtzeit-Aktienkurs Barret Business Services Inc.
Bid:
Ask:
Aktienkurse zur Barret Business Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,62% | 155.164,00 |
| 11.08.2025 | 46,92 | 47,03 | 46,16 | 46,54 | -1,30% | 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 | -4,16% | 184.252,00 |
| 31.07.2025 | 46,16 | 46,67 | 45,74 | 45,95 | -1,27% | 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 | 0,82% | 69.889,00 |
| 02.07.2025 | 42,51 | 42,90 | 41,71 | 42,82 | 0,40% | 172.667,00 |
| 01.07.2025 | 41,46 | 43,12 | 41,36 | 42,65 | 2,38% | 132.867,00 |
| 30.06.2025 | 41,94 | 42,02 | 41,43 | 41,66 | -0,55% | 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 |
| 16.06.2025 | 41,48 | 42,07 | 41,09 | 41,55 | 0,63% | 123.659,00 |
| 13.06.2025 | 41,21 | 41,95 | 41,18 | 41,29 | -1,60% | 271.402,00 |
| 12.06.2025 | 41,49 | 42,00 | 41,15 | 41,96 | 1,04% | 157.115,00 |
| 11.06.2025 | 42,35 | 42,35 | 41,50 | 41,53 | -1,80% | 129.332,00 |
| 10.06.2025 | 42,08 | 42,47 | 42,03 | 42,29 | 0,45% | 109.051,00 |
| 09.06.2025 | 42,35 | 42,35 | 41,88 | 42,10 | -0,45% | 90.177,00 |
| 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 |