28,441$
-1,76%
Echtzeit-Aktienkurs Barrett Business Services Inc.
Bid:
Ask:
Aktienkurse zur Barrett Business Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,66 | 28,81 | 27,80 | 28,48 | -1,62% | 100,00 |
| 06.03.2026 | 28,75 | 29,02 | 28,46 | 28,95 | -0,84% | 100,00 |
| 05.03.2026 | 29,01 | 29,49 | 28,85 | 29,20 | 0,33% | 100,00 |
| 04.03.2026 | 28,33 | 29,32 | 28,28 | 29,10 | 4,08% | 295.333,00 |
| 03.03.2026 | 27,41 | 28,44 | 27,16 | 27,96 | 0,29% | 323.329,00 |
| 02.03.2026 | 27,38 | 28,18 | 26,87 | 27,88 | 0,40% | 385.571,00 |
| 27.02.2026 | 26,78 | 28,03 | 26,32 | 27,77 | 3,50% | 469.252,00 |
| 26.02.2026 | 28,30 | 28,72 | 25,33 | 26,83 | -14,74% | 992.473,00 |
| 25.02.2026 | 31,26 | 32,09 | 30,88 | 31,47 | 1,32% | 264.464,00 |
| 24.02.2026 | 30,97 | 31,57 | 30,75 | 31,06 | 0,45% | 180.430,00 |
| 23.02.2026 | 32,34 | 32,46 | 30,24 | 30,92 | -4,24% | 228.173,00 |
| 20.02.2026 | 32,54 | 32,76 | 32,09 | 32,29 | -0,89% | 268.557,00 |
| 19.02.2026 | 32,36 | 32,60 | 31,82 | 32,58 | -0,37% | 157.062,00 |
| 18.02.2026 | 31,61 | 32,92 | 31,44 | 32,70 | 3,32% | 229.410,00 |
| 17.02.2026 | 31,81 | 32,44 | 30,74 | 31,65 | 0,09% | 224.653,00 |
| 13.02.2026 | 31,50 | 32,38 | 31,37 | 31,62 | 0,75% | 293.932,00 |
| 12.02.2026 | 31,98 | 32,11 | 31,17 | 31,39 | -2,07% | 377.280,00 |
| 11.02.2026 | 35,73 | 35,84 | 31,40 | 32,05 | -9,67% | 414.281,00 |
| 10.02.2026 | 37,00 | 37,35 | 35,47 | 35,48 | -4,13% | 228.159,00 |
| 09.02.2026 | 37,85 | 37,85 | 36,97 | 37,01 | -2,22% | 128.940,00 |
| 06.02.2026 | 37,48 | 38,03 | 37,15 | 37,85 | 1,37% | 192.774,00 |
| 05.02.2026 | 37,47 | 37,81 | 37,09 | 37,34 | -0,32% | 166.739,00 |
| 04.02.2026 | 37,50 | 38,09 | 37,14 | 37,46 | 0,46% | 123.837,00 |
| 03.02.2026 | 38,10 | 38,36 | 37,00 | 37,29 | -2,41% | 133.170,00 |
| 02.02.2026 | 38,03 | 38,66 | 37,39 | 38,21 | 0,55% | 145.178,00 |
| 30.01.2026 | 36,59 | 38,12 | 36,53 | 38,00 | 3,49% | 205.505,00 |
| 29.01.2026 | 36,74 | 37,15 | 36,20 | 36,72 | 0,19% | 171.338,00 |
| 28.01.2026 | 37,41 | 37,53 | 36,51 | 36,65 | -1,90% | 120.639,00 |
| 27.01.2026 | 37,60 | 37,93 | 36,98 | 37,36 | -0,98% | 95.816,00 |
| 26.01.2026 | 37,53 | 37,85 | 37,02 | 37,73 | 0,53% | 151.573,00 |
| 23.01.2026 | 37,87 | 38,47 | 37,45 | 37,53 | -1,31% | 160.648,00 |
| 22.01.2026 | 37,78 | 38,28 | 37,58 | 38,03 | 0,82% | 186.298,00 |
| 21.01.2026 | 38,08 | 38,24 | 37,30 | 37,72 | -0,26% | 157.885,00 |
| 20.01.2026 | 38,41 | 38,75 | 37,69 | 37,82 | -2,18% | 131.377,00 |
| 19.01.2026 | 38,75 | 38,75 | 38,66 | 38,66 | -0,87% | - |
| 16.01.2026 | 39,31 | 39,45 | 38,81 | 39,00 | -1,07% | 149.465,00 |
| 15.01.2026 | 39,31 | 40,02 | 39,10 | 39,42 | 0,56% | 211.240,00 |
| 14.01.2026 | 38,83 | 39,25 | 38,83 | 39,20 | 1,06% | 98.420,00 |
| 13.01.2026 | 38,93 | 38,94 | 38,37 | 38,79 | 0,03% | 123.876,00 |
| 12.01.2026 | 38,08 | 38,88 | 37,83 | 38,78 | 1,52% | 132.906,00 |
| 09.01.2026 | 37,85 | 38,40 | 37,43 | 38,20 | 0,98% | 116.447,00 |
| 08.01.2026 | 36,92 | 38,06 | 36,92 | 37,83 | 1,94% | 205.238,00 |
| 07.01.2026 | 37,45 | 37,55 | 36,73 | 37,11 | -1,09% | 118.570,00 |
| 06.01.2026 | 36,99 | 37,60 | 36,82 | 37,52 | 0,91% | 141.431,00 |
| 05.01.2026 | 36,22 | 37,60 | 36,00 | 37,18 | 2,17% | 148.953,00 |
| 02.01.2026 | 36,21 | 36,55 | 35,80 | 36,39 | 0,50% | 140.125,00 |
| 31.12.2025 | 36,07 | 36,62 | 36,07 | 36,21 | -1,55% | 157.524,00 |
| 30.12.2025 | 36,76 | 36,92 | 36,48 | 36,78 | -0,33% | 114.006,00 |
| 29.12.2025 | 36,25 | 36,92 | 36,10 | 36,90 | 1,82% | 132.253,00 |
| 26.12.2025 | 36,07 | 36,49 | 35,71 | 36,24 | 0,28% | 110.184,00 |
| 24.12.2025 | 36,06 | 36,43 | 35,87 | 36,14 | -0,33% | 59.462,00 |
| 23.12.2025 | 36,22 | 36,47 | 35,81 | 36,26 | 0,08% | 144.332,00 |
| 22.12.2025 | 36,47 | 36,91 | 36,13 | 36,23 | -0,71% | 126.036,00 |
| 19.12.2025 | 36,83 | 36,97 | 36,23 | 36,49 | -1,38% | 189.270,00 |
| 18.12.2025 | 37,25 | 37,47 | 36,93 | 37,00 | 0,30% | 116.666,00 |
| 17.12.2025 | 36,87 | 37,21 | 36,58 | 36,89 | -0,03% | 123.428,00 |
| 16.12.2025 | 36,22 | 37,18 | 35,71 | 36,90 | 1,88% | 166.300,00 |
| 15.12.2025 | 36,74 | 36,74 | 35,71 | 36,22 | -0,96% | 191.675,00 |
| 12.12.2025 | 36,64 | 37,12 | 36,49 | 36,57 | -0,11% | 159.187,00 |
| 11.12.2025 | 35,40 | 36,68 | 35,32 | 36,61 | 4,15% | 251.281,00 |
| 10.12.2025 | 34,70 | 35,38 | 33,78 | 35,15 | 1,50% | 227.542,00 |
| 09.12.2025 | 34,32 | 34,74 | 33,97 | 34,63 | 1,02% | 118.352,00 |
| 08.12.2025 | 34,78 | 34,86 | 34,13 | 34,28 | -0,72% | 139.624,00 |
| 05.12.2025 | 34,88 | 35,15 | 34,41 | 34,53 | -1,09% | 104.272,00 |
| 04.12.2025 | 35,56 | 35,76 | 34,79 | 34,91 | -1,61% | 117.988,00 |
| 03.12.2025 | 35,10 | 35,66 | 35,08 | 35,48 | 1,30% | 174.528,00 |
| 02.12.2025 | 34,83 | 35,19 | 34,52 | 35,03 | 1,10% | 122.378,00 |
| 01.12.2025 | 34,69 | 35,32 | 34,47 | 34,65 | -1,27% | 146.788,00 |
| 28.11.2025 | 35,20 | 35,62 | 34,99 | 35,09 | -0,62% | 72.106,00 |
| 26.11.2025 | 35,28 | 35,65 | 34,91 | 35,31 | -0,48% | 142.726,00 |
| 25.11.2025 | 35,17 | 36,03 | 35,17 | 35,48 | 1,43% | 225.231,00 |
| 24.11.2025 | 34,79 | 35,17 | 34,30 | 34,98 | 0,46% | 194.110,00 |
| 21.11.2025 | 34,21 | 35,23 | 34,21 | 34,82 | 1,72% | 338.179,00 |
| 20.11.2025 | 35,31 | 35,73 | 34,09 | 34,23 | -1,69% | 377.374,00 |
| 19.11.2025 | 35,71 | 36,66 | 34,79 | 34,82 | -2,66% | 270.583,00 |
| 18.11.2025 | 35,09 | 37,28 | 35,01 | 35,77 | 2,11% | 190.476,00 |
| 17.11.2025 | 35,39 | 35,81 | 34,65 | 35,03 | -1,74% | 326.699,00 |
| 14.11.2025 | 35,05 | 35,66 | 34,77 | 35,65 | 1,25% | 213.946,00 |
| 13.11.2025 | 34,80 | 35,43 | 34,54 | 35,21 | 0,89% | 193.311,00 |
| 12.11.2025 | 34,70 | 35,61 | 34,66 | 34,90 | 0,61% | 338.281,00 |
| 11.11.2025 | 34,83 | 34,90 | 34,07 | 34,69 | -0,43% | 272.128,00 |
| 10.11.2025 | 33,66 | 35,51 | 33,60 | 34,84 | 4,69% | 355.002,00 |
| 07.11.2025 | 34,85 | 35,26 | 33,01 | 33,28 | -4,59% | 408.397,00 |
| 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% | 511.619,00 |
| 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% | 219.855,00 |
| 23.10.2025 | 42,12 | 42,12 | 41,34 | 41,65 | 0,08% | - |
| 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 |