31,020$
-0,08%
Echtzeit-Aktienkurs Barrett Business Services Inc.
Bid:
Ask:
Aktienkurse zur Barrett Business Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 30,73 | 31,08 | 30,40 | 31,03 | -0,06% | 254.216,00 |
| 20.05.2026 | 30,57 | 31,18 | 30,45 | 31,05 | 0,47% | 302.151,00 |
| 19.05.2026 | 31,07 | 32,07 | 30,59 | 30,90 | -1,47% | 248.505,00 |
| 18.05.2026 | 30,04 | 31,77 | 30,03 | 31,36 | 4,39% | 315.257,00 |
| 15.05.2026 | 29,21 | 30,10 | 29,17 | 30,04 | 2,84% | 267.697,00 |
| 14.05.2026 | 28,95 | 29,64 | 28,72 | 29,21 | 1,67% | 277.362,00 |
| 13.05.2026 | 28,95 | 29,20 | 28,19 | 28,73 | -1,71% | 261.483,00 |
| 12.05.2026 | 29,66 | 29,70 | 28,71 | 29,23 | -0,71% | 265.393,00 |
| 11.05.2026 | 29,75 | 29,89 | 29,34 | 29,44 | -1,44% | 165.759,00 |
| 08.05.2026 | 29,41 | 30,58 | 29,11 | 29,87 | -0,07% | 252.432,00 |
| 07.05.2026 | 28,36 | 30,24 | 27,50 | 29,89 | 1,53% | 330.560,00 |
| 06.05.2026 | 30,50 | 30,50 | 29,26 | 29,44 | -3,06% | 179.357,00 |
| 05.05.2026 | 30,68 | 30,77 | 29,96 | 30,37 | -0,87% | 264.640,00 |
| 04.05.2026 | 31,17 | 31,73 | 30,54 | 30,64 | -2,50% | 256.979,00 |
| 01.05.2026 | 31,48 | 31,91 | 31,29 | 31,42 | -0,35% | 275.885,00 |
| 30.04.2026 | 31,27 | 31,79 | 30,98 | 31,53 | -0,10% | 172.857,00 |
| 29.04.2026 | 31,65 | 31,76 | 31,35 | 31,56 | 0,22% | 161.739,00 |
| 28.04.2026 | 30,88 | 31,71 | 30,88 | 31,49 | 3,21% | 179.327,00 |
| 27.04.2026 | 30,47 | 30,98 | 30,46 | 30,51 | 0,13% | 113.737,00 |
| 24.04.2026 | 29,72 | 30,51 | 29,54 | 30,47 | 1,87% | 176.454,00 |
| 23.04.2026 | 30,24 | 30,24 | 29,54 | 29,91 | -1,42% | 143.582,00 |
| 22.04.2026 | 30,24 | 30,54 | 30,09 | 30,34 | 0,36% | 108.128,00 |
| 21.04.2026 | 29,88 | 30,50 | 29,88 | 30,23 | 1,10% | 119.278,00 |
| 20.04.2026 | 29,67 | 30,11 | 29,65 | 29,90 | 0,13% | 99.832,00 |
| 17.04.2026 | 29,93 | 30,21 | 29,76 | 29,86 | 0,95% | 133.396,00 |
| 16.04.2026 | 29,26 | 29,72 | 29,26 | 29,58 | 0,89% | 153.340,00 |
| 15.04.2026 | 29,15 | 29,44 | 29,15 | 29,32 | 0,27% | 113.104,00 |
| 14.04.2026 | 29,06 | 29,53 | 28,99 | 29,24 | 0,38% | 118.567,00 |
| 13.04.2026 | 28,38 | 29,20 | 28,15 | 29,13 | 2,97% | 182.537,00 |
| 10.04.2026 | 28,53 | 28,79 | 26,85 | 28,29 | -1,39% | 148.946,00 |
| 09.04.2026 | 28,80 | 28,81 | 28,28 | 28,69 | -0,59% | 149.144,00 |
| 08.04.2026 | 30,15 | 30,15 | 28,75 | 28,86 | -1,57% | 326.885,00 |
| 07.04.2026 | 29,82 | 29,97 | 29,22 | 29,32 | -1,68% | 175.238,00 |
| 06.04.2026 | 29,38 | 30,02 | 29,12 | 29,82 | 0,81% | 240.904,00 |
| 02.04.2026 | 28,69 | 29,58 | 28,44 | 29,58 | 2,35% | 155.922,00 |
| 01.04.2026 | 29,17 | 29,17 | 28,11 | 28,90 | -0,96% | 265.272,00 |
| 31.03.2026 | 30,31 | 30,61 | 29,16 | 29,18 | -2,28% | 552.613,00 |
| 30.03.2026 | 29,45 | 29,95 | 29,34 | 29,86 | 1,70% | 189.058,00 |
| 27.03.2026 | 29,22 | 29,57 | 28,65 | 29,36 | -0,03% | 370.202,00 |
| 26.03.2026 | 28,85 | 29,74 | 28,85 | 29,37 | 1,45% | 303.526,00 |
| 25.03.2026 | 29,21 | 29,81 | 28,35 | 28,95 | -0,75% | 297.622,00 |
| 24.03.2026 | 28,62 | 29,43 | 28,30 | 29,17 | 0,86% | 220.541,00 |
| 23.03.2026 | 28,59 | 29,21 | 28,21 | 28,92 | 3,51% | 354.844,00 |
| 20.03.2026 | 27,78 | 28,04 | 27,59 | 27,94 | 0,22% | 343.386,00 |
| 19.03.2026 | 27,88 | 28,53 | 27,70 | 27,88 | -0,96% | 235.412,00 |
| 18.03.2026 | 28,29 | 28,82 | 28,09 | 28,15 | -1,37% | 229.579,00 |
| 17.03.2026 | 28,68 | 29,32 | 28,33 | 28,54 | 3,22% | 452.311,00 |
| 16.03.2026 | 27,51 | 27,92 | 27,10 | 27,65 | 0,55% | 267.322,00 |
| 13.03.2026 | 27,08 | 27,53 | 26,77 | 27,50 | 2,12% | 555.290,00 |
| 12.03.2026 | 26,85 | 27,50 | 26,49 | 26,93 | -0,37% | 389.623,00 |
| 11.03.2026 | 27,62 | 27,78 | 26,85 | 27,03 | -2,14% | 475.817,00 |
| 10.03.2026 | 28,68 | 28,68 | 27,23 | 27,62 | -3,02% | 487.228,00 |
| 09.03.2026 | 28,66 | 28,81 | 27,80 | 28,48 | -1,69% | 419.950,00 |
| 06.03.2026 | 28,75 | 29,02 | 28,46 | 28,97 | -0,86% | 305.705,00 |
| 05.03.2026 | 29,01 | 29,49 | 28,85 | 29,22 | 0,41% | 239.585,00 |
| 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 |