2,640€
0,38%
Echtzeit-Aktienkurs Berry Corp
Bid:
Ask:
Aktienkurse zur Berry Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,65 | 2,65 | 2,60 | 2,62 | -0,38% | - |
| 03.07.2025 | 2,60 | 2,65 | 2,58 | 2,63 | 1,54% | 100,00 |
| 02.07.2025 | 2,48 | 2,59 | 2,45 | 2,59 | 5,71% | - |
| 01.07.2025 | 2,35 | 2,51 | 2,29 | 2,45 | 4,70% | - |
| 30.06.2025 | 2,43 | 2,44 | 2,33 | 2,34 | -3,70% | - |
| 27.06.2025 | 2,44 | 2,47 | 2,37 | 2,43 | -0,82% | - |
| 26.06.2025 | 2,41 | 2,47 | 2,36 | 2,45 | 1,66% | - |
| 25.06.2025 | 2,49 | 2,53 | 2,36 | 2,41 | -3,98% | - |
| 24.06.2025 | 2,66 | 2,70 | 2,51 | 2,51 | -7,38% | - |
| 23.06.2025 | 3,00 | 3,11 | 2,68 | 2,71 | -4,91% | - |
| 20.06.2025 | 2,82 | 2,92 | 2,79 | 2,85 | 1,42% | 230,00 |
| 19.06.2025 | 2,85 | 2,87 | 2,81 | 2,81 | -1,06% | 850,00 |
| 18.06.2025 | 2,83 | 3,03 | 2,77 | 2,84 | -0,35% | 400,00 |
| 17.06.2025 | 2,65 | 2,95 | 2,63 | 2,85 | 7,14% | 3.550,00 |
| 16.06.2025 | 2,65 | 2,71 | 2,58 | 2,66 | -0,37% | - |
| 13.06.2025 | 2,53 | 2,79 | 2,49 | 2,67 | 5,53% | - |
| 12.06.2025 | 2,48 | 2,55 | 2,39 | 2,53 | 2,02% | 500,00 |
| 11.06.2025 | 2,44 | 2,80 | 2,39 | 2,48 | 2,06% | - |
| 10.06.2025 | 2,38 | 2,50 | 2,33 | 2,43 | 2,53% | - |
| 09.06.2025 | 2,31 | 2,40 | 2,31 | 2,37 | 1,72% | - |
| 06.06.2025 | 2,26 | 2,39 | 2,19 | 2,33 | 3,56% | - |
| 05.06.2025 | 2,28 | 2,33 | 2,23 | 2,25 | -1,75% | - |
| 04.06.2025 | 2,42 | 2,42 | 2,25 | 2,29 | -3,78% | - |
| 03.06.2025 | 2,10 | 2,39 | 2,09 | 2,38 | 12,80% | - |
| 02.06.2025 | 2,12 | 2,19 | 2,07 | 2,11 | 0,00% | - |
| 30.05.2025 | 2,22 | 2,26 | 2,11 | 2,11 | -3,65% | - |
| 29.05.2025 | 2,22 | 2,33 | 2,17 | 2,19 | -0,90% | - |
| 28.05.2025 | 2,24 | 2,37 | 2,21 | 2,21 | -1,78% | - |
| 27.05.2025 | 2,20 | 2,29 | 2,17 | 2,25 | 1,81% | - |
| 26.05.2025 | 2,18 | 2,23 | 2,16 | 2,21 | 0,91% | - |
| 23.05.2025 | 2,22 | 2,29 | 2,15 | 2,19 | -0,90% | - |
| 22.05.2025 | 2,34 | 2,37 | 2,21 | 2,21 | -3,91% | - |
| 21.05.2025 | 2,34 | 2,37 | 2,27 | 2,30 | -2,13% | - |
| 20.05.2025 | 2,44 | 2,59 | 2,33 | 2,35 | -3,29% | 1.000,00 |
| 19.05.2025 | 2,46 | 2,47 | 2,31 | 2,43 | -1,22% | - |
| 16.05.2025 | 2,55 | 2,59 | 2,45 | 2,46 | -1,99% | - |
| 15.05.2025 | 2,67 | 2,67 | 2,47 | 2,51 | -5,64% | - |
| 14.05.2025 | 2,85 | 2,93 | 2,65 | 2,66 | -6,99% | - |
| 13.05.2025 | 2,71 | 2,86 | 2,67 | 2,86 | 5,15% | 400,00 |
| 12.05.2025 | 2,61 | 2,83 | 2,61 | 2,72 | 4,62% | - |
| 09.05.2025 | 2,53 | 2,63 | 2,45 | 2,60 | 3,59% | - |
| 08.05.2025 | 2,12 | 2,53 | 2,09 | 2,51 | 18,96% | - |
| 07.05.2025 | 2,18 | 2,21 | 2,09 | 2,11 | -2,76% | - |
| 06.05.2025 | 2,14 | 2,23 | 2,09 | 2,17 | 2,84% | - |
| 05.05.2025 | 2,30 | 2,30 | 2,11 | 2,11 | -7,86% | - |
| 02.05.2025 | 2,20 | 2,33 | 2,20 | 2,29 | 4,09% | - |
| 30.04.2025 | 2,24 | 2,25 | 2,14 | 2,20 | -0,45% | - |
| 29.04.2025 | 2,29 | 2,31 | 2,17 | 2,21 | -3,07% | - |
| 28.04.2025 | 2,26 | 2,37 | 2,19 | 2,28 | 1,33% | - |
| 25.04.2025 | 2,18 | 2,25 | 2,11 | 2,25 | 4,65% | - |
| 24.04.2025 | 2,16 | 2,21 | 2,11 | 2,15 | 0,00% | - |
| 23.04.2025 | 2,16 | 2,29 | 2,15 | 2,15 | 0,00% | - |
| 22.04.2025 | 2,12 | 2,17 | 2,04 | 2,15 | 1,90% | - |
| 17.04.2025 | 1,98 | 2,17 | 1,98 | 2,11 | 2,68% | - |
| 16.04.2025 | 2,04 | 2,09 | 1,93 | 2,06 | 2,49% | - |
| 15.04.2025 | 2,02 | 2,09 | 1,98 | 2,01 | -0,74% | - |
| 14.04.2025 | 2,06 | 2,11 | 1,94 | 2,02 | 0,25% | - |
| 11.04.2025 | 2,06 | 2,07 | 1,98 | 2,02 | -1,23% | - |
| 10.04.2025 | 2,38 | 2,38 | 2,02 | 2,04 | -13,56% | 1.240,00 |
| 09.04.2025 | 1,94 | 2,41 | 1,88 | 2,36 | 20,72% | - |
| 08.04.2025 | 2,22 | 2,37 | 1,93 | 1,96 | -11,54% | - |
| 07.04.2025 | 2,16 | 2,37 | 2,03 | 2,21 | 2,79% | - |
| 04.04.2025 | 2,50 | 2,53 | 2,09 | 2,15 | -14,68% | - |
| 03.04.2025 | 2,80 | 2,83 | 2,51 | 2,52 | -11,27% | - |
| 02.04.2025 | 2,97 | 3,03 | 2,84 | 2,84 | -4,05% | - |
| 01.04.2025 | 2,97 | 3,03 | 2,93 | 2,96 | -0,67% | - |
| 31.03.2025 | 2,91 | 3,04 | 2,84 | 2,98 | 2,05% | - |
| 28.03.2025 | 3,14 | 3,22 | 2,92 | 2,92 | -6,71% | - |
| 27.03.2025 | 3,15 | 3,20 | 3,06 | 3,13 | -0,95% | - |
| 26.03.2025 | 3,11 | 3,25 | 3,09 | 3,16 | 1,61% | - |
| 25.03.2025 | 3,05 | 3,14 | 3,03 | 3,11 | 2,30% | - |
| 24.03.2025 | 3,10 | 3,16 | 3,02 | 3,04 | -2,25% | - |
| 21.03.2025 | 3,24 | 3,24 | 3,08 | 3,11 | -2,81% | - |
| 20.03.2025 | 3,16 | 3,26 | 3,11 | 3,20 | 2,24% | - |
| 19.03.2025 | 3,13 | 3,20 | 3,08 | 3,13 | 0,64% | - |
| 18.03.2025 | 3,05 | 3,15 | 3,05 | 3,11 | 1,97% | 200,00 |
| 17.03.2025 | 3,14 | 3,23 | 3,05 | 3,05 | -1,93% | - |
| 14.03.2025 | 2,99 | 3,16 | 2,80 | 3,11 | 3,32% | - |
| 13.03.2025 | 3,50 | 3,58 | 2,91 | 3,01 | -18,21% | - |
| 12.03.2025 | 3,18 | 3,71 | 3,18 | 3,68 | 14,29% | - |
| 11.03.2025 | 3,18 | 3,30 | 3,14 | 3,22 | 1,58% | - |
| 10.03.2025 | 3,26 | 3,33 | 3,14 | 3,17 | -3,35% | - |
| 07.03.2025 | 3,21 | 3,34 | 3,19 | 3,28 | 1,86% | - |
| 06.03.2025 | 3,24 | 3,27 | 3,12 | 3,22 | -0,62% | - |
| 05.03.2025 | 3,38 | 3,50 | 3,12 | 3,24 | -3,86% | 300,00 |
| 04.03.2025 | 3,48 | 3,54 | 3,32 | 3,37 | -2,88% | - |
| 03.03.2025 | 3,89 | 3,93 | 3,45 | 3,47 | -11,48% | - |
| 28.02.2025 | 3,95 | 3,99 | 3,83 | 3,92 | -0,76% | - |
| 27.02.2025 | 3,95 | 4,01 | 3,91 | 3,95 | 0,25% | - |
| 26.02.2025 | 3,91 | 4,05 | 3,89 | 3,94 | -0,51% | - |
| 25.02.2025 | 4,03 | 4,09 | 3,94 | 3,96 | -1,74% | - |
| 24.02.2025 | 4,13 | 4,15 | 4,03 | 4,03 | -1,47% | - |
| 21.02.2025 | 4,15 | 4,23 | 4,08 | 4,09 | -2,85% | - |
| 20.02.2025 | 4,17 | 4,22 | 4,13 | 4,21 | 0,72% | - |
| 19.02.2025 | 4,15 | 4,23 | 4,11 | 4,18 | 1,70% | - |
| 18.02.2025 | 4,15 | 4,28 | 4,07 | 4,11 | -0,96% | - |
| 17.02.2025 | 4,15 | 4,17 | 4,15 | 4,15 | 0,48% | - |
| 14.02.2025 | 4,08 | 4,23 | 4,06 | 4,13 | 0,98% | - |
| 13.02.2025 | 4,11 | 4,21 | 4,05 | 4,09 | -0,97% | - |
| 12.02.2025 | 4,31 | 4,37 | 4,11 | 4,13 | -3,95% | - |