Echtzeit-Aktienkurs Barnes & Noble Education Inc.
Bid:
Ask:
Aktienkurse zur Barnes & Noble Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 9,68 | 9,75 | 9,44 | 9,66 | 0,10% | 120.430,00 |
| 16.10.2024 | 9,26 | 9,67 | 9,11 | 9,65 | 5,93% | 236.693,00 |
| 15.10.2024 | 8,82 | 9,23 | 8,82 | 9,11 | 2,24% | 70.788,00 |
| 14.10.2024 | 8,90 | 8,98 | 8,71 | 8,91 | -0,34% | 59.033,00 |
| 11.10.2024 | 8,95 | 9,15 | 8,83 | 8,94 | -0,45% | 131.586,00 |
| 10.10.2024 | 8,75 | 9,07 | 8,74 | 8,98 | 1,24% | 102.107,00 |
| 09.10.2024 | 8,88 | 9,00 | 8,31 | 8,87 | -0,78% | 297.536,00 |
| 08.10.2024 | 8,91 | 9,10 | 8,84 | 8,94 | -0,67% | 134.007,00 |
| 07.10.2024 | 9,20 | 9,22 | 8,93 | 9,00 | -2,81% | 221.446,00 |
| 04.10.2024 | 9,28 | 9,65 | 9,10 | 9,26 | 1,65% | 346.605,00 |
| 03.10.2024 | 9,01 | 9,13 | 8,90 | 9,11 | 1,22% | 119.963,00 |
| 02.10.2024 | 9,00 | 9,23 | 8,86 | 9,00 | -0,44% | 246.995,00 |
| 01.10.2024 | 9,14 | 9,26 | 8,74 | 9,04 | -2,38% | 415.748,00 |
| 30.09.2024 | 9,40 | 9,66 | 9,18 | 9,26 | -1,49% | 165.879,00 |
| 27.09.2024 | 9,22 | 9,67 | 9,14 | 9,40 | 2,29% | 219.571,00 |
| 26.09.2024 | 9,52 | 9,64 | 9,02 | 9,19 | -1,39% | 242.976,00 |
| 25.09.2024 | 9,31 | 9,40 | 9,09 | 9,32 | -0,85% | 227.727,00 |
| 24.09.2024 | 9,40 | 9,78 | 9,33 | 9,40 | -2,39% | 340.172,00 |
| 23.09.2024 | 9,80 | 9,83 | 9,31 | 9,63 | -1,63% | 692.074,00 |
| 20.09.2024 | 10,70 | 10,88 | 9,38 | 9,79 | -13,44% | 1.678.242,00 |
| 19.09.2024 | 11,71 | 11,71 | 11,05 | 11,31 | 0,27% | 383.958,00 |
| 18.09.2024 | 11,52 | 11,58 | 11,18 | 11,28 | -0,88% | 340.516,00 |
| 17.09.2024 | 11,33 | 11,79 | 11,11 | 11,38 | 1,52% | 158.484,00 |
| 16.09.2024 | 11,56 | 11,98 | 11,08 | 11,21 | -2,35% | 196.426,00 |
| 13.09.2024 | 11,42 | 12,13 | 11,21 | 11,48 | 2,78% | 198.847,00 |
| 12.09.2024 | 10,45 | 11,45 | 10,45 | 11,17 | 6,38% | 161.727,00 |
| 11.09.2024 | 10,25 | 10,97 | 10,25 | 10,50 | 2,34% | 279.041,00 |
| 10.09.2024 | 10,71 | 10,75 | 9,60 | 10,26 | -5,09% | 358.872,00 |
| 09.09.2024 | 11,96 | 12,82 | 10,58 | 10,81 | -9,24% | 383.441,00 |
| 06.09.2024 | 12,35 | 12,74 | 11,51 | 11,91 | -3,56% | 298.136,00 |
| 05.09.2024 | 12,27 | 12,70 | 12,27 | 12,35 | -0,88% | 111.434,00 |
| 04.09.2024 | 12,25 | 12,78 | 12,02 | 12,46 | 1,71% | 134.741,00 |
| 03.09.2024 | 12,82 | 12,82 | 11,91 | 12,25 | -5,77% | 387.588,00 |
| 30.08.2024 | 13,04 | 13,26 | 12,88 | 13,00 | 0,00% | 120.050,00 |
| 29.08.2024 | 13,10 | 13,38 | 12,90 | 13,00 | -0,08% | 134.158,00 |
| 28.08.2024 | 13,11 | 13,46 | 12,93 | 13,01 | -1,51% | 165.871,00 |
| 27.08.2024 | 13,65 | 13,72 | 12,70 | 13,21 | -4,55% | 253.960,00 |
| 26.08.2024 | 13,53 | 14,39 | 13,35 | 13,84 | 6,05% | 376.811,00 |
| 23.08.2024 | 12,45 | 13,22 | 12,12 | 13,05 | 6,36% | 362.614,00 |
| 22.08.2024 | 12,25 | 12,37 | 12,04 | 12,27 | 0,25% | 103.048,00 |
| 21.08.2024 | 11,70 | 12,70 | 11,70 | 12,24 | 6,16% | 329.155,00 |
| 20.08.2024 | 12,01 | 12,23 | 11,36 | 11,53 | -4,39% | 159.560,00 |
| 19.08.2024 | 11,20 | 12,15 | 11,11 | 12,06 | 8,36% | 199.995,00 |
| 16.08.2024 | 10,83 | 11,25 | 10,80 | 11,13 | 1,92% | 158.078,00 |
| 15.08.2024 | 11,32 | 11,35 | 10,81 | 10,92 | 0,09% | 291.180,00 |
| 14.08.2024 | 11,15 | 11,48 | 10,86 | 10,91 | -0,82% | 238.137,00 |
| 13.08.2024 | 10,73 | 11,69 | 10,70 | 11,00 | 1,95% | 298.583,00 |
| 12.08.2024 | 11,16 | 11,16 | 10,46 | 10,79 | -1,64% | 152.904,00 |
| 09.08.2024 | 10,67 | 11,17 | 10,62 | 10,97 | 2,52% | 102.832,00 |
| 08.08.2024 | 11,47 | 11,47 | 10,25 | 10,70 | 1,04% | 313.286,00 |
| 07.08.2024 | 10,79 | 11,66 | 10,55 | 10,59 | 0,86% | 670.372,00 |
| 06.08.2024 | 10,24 | 10,60 | 10,10 | 10,50 | 2,14% | 203.514,00 |
| 05.08.2024 | 9,60 | 10,33 | 9,59 | 10,28 | -2,93% | 369.040,00 |
| 02.08.2024 | 10,96 | 11,09 | 9,79 | 10,59 | -6,28% | 393.723,00 |
| 01.08.2024 | 10,76 | 11,51 | 10,58 | 11,30 | 6,20% | 349.363,00 |
| 31.07.2024 | 10,57 | 10,74 | 10,21 | 10,64 | 3,20% | 203.060,00 |
| 30.07.2024 | 9,87 | 10,50 | 9,80 | 10,31 | 5,20% | 210.142,00 |
| 29.07.2024 | 9,97 | 10,25 | 9,52 | 9,80 | -2,49% | 184.599,00 |
| 26.07.2024 | 10,00 | 10,45 | 9,50 | 10,05 | 0,80% | 235.141,00 |
| 25.07.2024 | 9,50 | 10,25 | 9,50 | 9,97 | 4,51% | 238.602,00 |
| 24.07.2024 | 10,17 | 10,77 | 9,47 | 9,54 | -5,26% | 415.438,00 |
| 23.07.2024 | 9,50 | 10,11 | 9,30 | 10,07 | 3,07% | 350.206,00 |