41,600€
0,97%
Echtzeit-Aktienkurs Barrett Business Services Inc.
Bid:
Ask:
Aktienkurse zur Barrett Business Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 41,30 | 42,20 | 41,20 | 42,10 | 2,18% | - |
| 03.12.2024 | 41,50 | 41,60 | 40,80 | 41,20 | -0,48% | - |
| 02.12.2024 | 40,70 | 41,50 | 39,10 | 41,40 | -14,90% | - |
| 29.11.2024 | 40,60 | 48,75 | 39,30 | 48,65 | 19,53% | - |
| 28.11.2024 | 40,70 | 40,70 | 40,50 | 40,70 | 0,49% | - |
| 27.11.2024 | 41,60 | 43,50 | 40,40 | 40,50 | -2,41% | - |
| 26.11.2024 | 41,40 | 43,70 | 40,20 | 41,50 | 0,24% | - |
| 25.11.2024 | 41,10 | 44,00 | 40,90 | 41,40 | 0,73% | - |
| 22.11.2024 | 40,30 | 41,20 | 40,20 | 41,10 | 1,99% | - |
| 21.11.2024 | 40,10 | 40,80 | 39,60 | 40,30 | 0,50% | - |
| 20.11.2024 | 39,50 | 40,20 | 39,20 | 40,10 | 2,04% | - |
| 19.11.2024 | 39,10 | 42,50 | 38,40 | 39,30 | 0,51% | - |
| 18.11.2024 | 39,50 | 39,60 | 38,90 | 39,10 | -1,01% | - |
| 15.11.2024 | 39,50 | 43,70 | 39,10 | 39,50 | -0,75% | - |
| 14.11.2024 | 40,20 | 43,10 | 39,30 | 39,80 | -1,24% | - |
| 13.11.2024 | 40,10 | 40,90 | 40,00 | 40,30 | 0,00% | - |
| 12.11.2024 | 40,20 | 40,90 | 40,00 | 40,30 | 0,25% | - |
| 11.11.2024 | 38,60 | 40,60 | 38,60 | 40,20 | 4,15% | - |
| 08.11.2024 | 38,20 | 39,70 | 37,90 | 38,60 | 1,31% | - |
| 07.11.2024 | 37,60 | 39,60 | 35,40 | 38,10 | 1,06% | - |
| 06.11.2024 | 35,40 | 38,40 | 35,00 | 37,70 | 9,91% | - |
| 05.11.2024 | 33,80 | 34,40 | 33,30 | 34,30 | 1,78% | - |
| 04.11.2024 | 33,40 | 34,20 | 33,20 | 33,70 | -1,17% | - |
| 01.11.2024 | 33,40 | 42,60 | 32,80 | 34,10 | 1,19% | - |
| 31.10.2024 | 34,00 | 43,55 | 32,90 | 33,70 | -0,88% | - |
| 30.10.2024 | 34,40 | 34,50 | 33,10 | 34,00 | -2,02% | - |
| 29.10.2024 | 33,90 | 44,85 | 33,60 | 34,70 | 1,46% | - |
| 28.10.2024 | 33,40 | 42,85 | 32,90 | 34,20 | 2,70% | - |
| 25.10.2024 | 33,60 | 33,90 | 33,10 | 33,30 | -0,60% | - |
| 24.10.2024 | 33,80 | 34,10 | 33,50 | 33,50 | -1,18% | - |
| 23.10.2024 | 33,80 | 34,10 | 33,70 | 33,90 | 0,00% | - |
| 22.10.2024 | 34,00 | 34,70 | 33,60 | 33,90 | -0,59% | - |
| 21.10.2024 | 34,60 | 34,70 | 34,10 | 34,10 | -1,16% | - |
| 18.10.2024 | 35,00 | 35,00 | 34,50 | 34,50 | -1,15% | - |
| 17.10.2024 | 35,00 | 35,40 | 34,70 | 34,90 | -0,29% | - |
| 16.10.2024 | 34,20 | 35,10 | 34,20 | 35,00 | 2,04% | - |
| 15.10.2024 | 34,10 | 34,60 | 33,80 | 34,30 | 0,59% | - |
| 14.10.2024 | 33,80 | 34,30 | 33,80 | 34,10 | 0,59% | - |
| 11.10.2024 | 33,50 | 34,00 | 33,30 | 33,90 | 1,50% | - |
| 10.10.2024 | 33,70 | 33,90 | 33,10 | 33,40 | -0,89% | - |
| 09.10.2024 | 33,50 | 34,10 | 33,50 | 33,70 | 0,60% | - |
| 08.10.2024 | 33,50 | 33,60 | 33,30 | 33,50 | 0,00% | - |
| 07.10.2024 | 33,70 | 33,70 | 32,60 | 33,50 | -0,30% | - |
| 04.10.2024 | 33,10 | 33,70 | 33,00 | 33,60 | 1,82% | - |
| 03.10.2024 | 33,20 | 33,20 | 32,50 | 33,00 | -0,30% | - |
| 02.10.2024 | 33,70 | 33,80 | 32,50 | 33,10 | -1,78% | - |
| 01.10.2024 | 33,70 | 33,90 | 33,20 | 33,70 | 0,00% | - |
| 30.09.2024 | 32,70 | 33,80 | 32,10 | 33,70 | 3,06% | - |
| 27.09.2024 | 32,70 | 33,40 | 32,00 | 32,70 | 0,00% | - |
| 26.09.2024 | 32,90 | 33,10 | 32,60 | 32,70 | 0,00% | - |
| 25.09.2024 | 32,50 | 33,10 | 32,40 | 32,70 | 0,00% | - |
| 24.09.2024 | 33,00 | 33,90 | 32,60 | 32,70 | -1,21% | - |
| 23.09.2024 | 33,30 | 33,60 | 32,30 | 33,10 | -0,60% | - |
| 20.09.2024 | 33,60 | 33,80 | 32,40 | 33,30 | -1,19% | - |
| 19.09.2024 | 33,50 | 34,20 | 33,20 | 33,70 | 0,60% | - |
| 18.09.2024 | 33,30 | 34,00 | 32,90 | 33,50 | 0,60% | - |
| 17.09.2024 | 33,10 | 33,80 | 32,80 | 33,30 | 0,60% | - |
| 16.09.2024 | 33,20 | 33,50 | 32,90 | 33,10 | -0,60% | - |
| 13.09.2024 | 32,70 | 33,40 | 32,60 | 33,30 | 1,83% | - |
| 12.09.2024 | 32,40 | 32,90 | 32,30 | 32,70 | 0,62% | - |
| 11.09.2024 | 32,20 | 32,50 | 32,00 | 32,50 | 0,00% | - |
| 10.09.2024 | 31,60 | 32,70 | 31,60 | 32,50 | 2,52% | - |
| 09.09.2024 | 31,20 | 31,70 | 31,10 | 31,70 | 1,93% | - |
| 06.09.2024 | 31,70 | 31,90 | 31,10 | 31,10 | -1,89% | - |
| 05.09.2024 | 32,30 | 32,30 | 31,30 | 31,70 | -1,86% | - |
| 04.09.2024 | 32,00 | 33,10 | 32,00 | 32,30 | -0,31% | - |
| 03.09.2024 | 32,80 | 34,10 | 32,30 | 32,40 | -1,52% | - |
| 02.09.2024 | 33,10 | 33,10 | 32,90 | 32,90 | -0,30% | - |
| 30.08.2024 | 32,60 | 33,10 | 32,50 | 33,00 | 1,23% | - |
| 29.08.2024 | 32,40 | 33,10 | 32,10 | 32,60 | 0,31% | - |
| 28.08.2024 | 32,60 | 32,80 | 31,60 | 32,50 | 0,62% | - |
| 27.08.2024 | 32,10 | 32,30 | 31,90 | 32,30 | 0,62% | - |
| 26.08.2024 | 31,90 | 32,90 | 31,70 | 32,10 | 0,63% | - |
| 23.08.2024 | 32,10 | 32,60 | 31,80 | 31,90 | -0,62% | - |
| 22.08.2024 | 31,50 | 32,70 | 31,20 | 32,10 | 2,23% | - |
| 21.08.2024 | 31,20 | 31,50 | 31,20 | 31,40 | 0,64% | - |
| 20.08.2024 | 31,70 | 31,70 | 30,90 | 31,20 | -0,95% | - |
| 19.08.2024 | 31,20 | 31,90 | 31,10 | 31,50 | 0,32% | - |
| 16.08.2024 | 32,10 | 32,20 | 31,30 | 31,40 | -2,18% | - |
| 15.08.2024 | 31,90 | 32,50 | 31,80 | 32,10 | 0,94% | - |
| 14.08.2024 | 31,90 | 32,00 | 31,20 | 31,80 | -0,31% | - |
| 13.08.2024 | 31,90 | 32,10 | 31,70 | 31,90 | 0,00% | - |
| 12.08.2024 | 32,10 | 32,20 | 31,20 | 31,90 | -0,62% | - |
| 09.08.2024 | 32,20 | 32,30 | 29,90 | 32,10 | 0,00% | - |
| 08.08.2024 | 31,50 | 32,30 | 29,90 | 32,10 | 1,26% | - |
| 07.08.2024 | 32,00 | 32,30 | 31,60 | 31,70 | -0,63% | - |
| 06.08.2024 | 31,60 | 32,00 | 30,20 | 31,90 | 2,24% | - |
| 05.08.2024 | 32,50 | 32,60 | 30,70 | 31,20 | -4,29% | - |
| 02.08.2024 | 33,60 | 33,80 | 32,60 | 32,60 | -4,12% | - |
| 01.08.2024 | 33,70 | 36,70 | 33,30 | 34,00 | 0,89% | - |
| 31.07.2024 | 33,80 | 35,30 | 33,30 | 33,70 | 0,00% | - |
| 30.07.2024 | 32,90 | 33,80 | 32,90 | 33,70 | 2,43% | - |
| 29.07.2024 | 33,40 | 33,70 | 32,50 | 32,90 | -0,90% | - |
| 26.07.2024 | 32,70 | 33,30 | 32,30 | 33,20 | 1,53% | - |
| 25.07.2024 | 32,70 | 33,10 | 32,30 | 32,70 | 0,31% | - |
| 24.07.2024 | 32,50 | 32,90 | 32,20 | 32,60 | 0,00% | - |
| 23.07.2024 | 31,60 | 32,70 | 31,60 | 32,60 | 2,84% | - |
| 22.07.2024 | 31,00 | 31,90 | 30,50 | 31,70 | 1,93% | - |
| 19.07.2024 | 31,40 | 31,70 | 31,10 | 31,10 | -0,64% | - |
| 18.07.2024 | 31,70 | 32,10 | 31,10 | 31,30 | -0,95% | - |