2,950€
-2,64%
Echtzeit-Aktienkurs Berry Corp
Bid:
Ask:
Aktienkurse zur Berry Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,97 | 3,05 | 2,97 | 2,97 | -1,98% | - |
| 14.10.2025 | 3,04 | 3,04 | 3,00 | 3,03 | -0,66% | - |
| 13.10.2025 | 3,00 | 3,20 | 3,00 | 3,05 | -3,48% | - |
| 10.10.2025 | 3,18 | 3,19 | 3,12 | 3,16 | -2,47% | - |
| 09.10.2025 | 3,24 | 3,25 | 3,24 | 3,24 | -0,61% | - |
| 08.10.2025 | 3,22 | 3,26 | 3,22 | 3,26 | 2,52% | - |
| 07.10.2025 | 3,17 | 3,18 | 3,17 | 3,18 | -2,75% | - |
| 06.10.2025 | 3,26 | 3,27 | 3,26 | 3,27 | 3,48% | - |
| 03.10.2025 | 3,17 | 3,17 | 3,16 | 3,16 | -3,07% | - |
| 02.10.2025 | 3,26 | 3,27 | 3,26 | 3,26 | 1,56% | - |
| 01.10.2025 | 3,24 | 3,24 | 3,17 | 3,21 | -0,62% | - |
| 30.09.2025 | 3,26 | 3,26 | 3,18 | 3,23 | -6,38% | - |
| 29.09.2025 | 3,48 | 3,48 | 3,44 | 3,45 | 0,88% | - |
| 26.09.2025 | 3,40 | 3,44 | 3,40 | 3,42 | 0,59% | - |
| 25.09.2025 | 3,40 | 3,44 | 3,38 | 3,40 | -1,16% | - |
| 24.09.2025 | 3,34 | 3,44 | 3,32 | 3,44 | 4,24% | - |
| 23.09.2025 | 3,30 | 3,30 | 3,27 | 3,30 | 0,61% | - |
| 22.09.2025 | 3,35 | 3,36 | 3,28 | 3,28 | -4,09% | 1.147,00 |
| 19.09.2025 | 3,46 | 3,50 | 3,42 | 3,42 | -2,29% | - |
| 18.09.2025 | 3,50 | 3,52 | 3,44 | 3,50 | 1,74% | - |
| 17.09.2025 | 3,36 | 3,46 | 3,33 | 3,44 | 1,18% | 1.111,00 |
| 16.09.2025 | 3,44 | 3,44 | 3,39 | 3,40 | -0,58% | - |
| 15.09.2025 | 2,83 | 3,48 | 2,81 | 3,42 | 21,71% | 2.850,00 |
| 12.09.2025 | 2,80 | 2,82 | 2,80 | 2,81 | 1,44% | - |
| 11.09.2025 | 2,78 | 2,78 | 2,77 | 2,77 | 1,09% | - |
| 10.09.2025 | 2,73 | 2,76 | 2,72 | 2,74 | 0,00% | - |
| 09.09.2025 | 2,71 | 2,74 | 2,71 | 2,74 | -1,08% | - |
| 08.09.2025 | 2,75 | 2,78 | 2,74 | 2,77 | 1,84% | - |
| 05.09.2025 | 2,82 | 2,82 | 2,70 | 2,72 | -2,86% | - |
| 04.09.2025 | 2,71 | 2,81 | 2,67 | 2,80 | 2,56% | - |
| 03.09.2025 | 2,87 | 2,88 | 2,70 | 2,73 | -4,55% | - |
| 02.09.2025 | 2,91 | 2,92 | 2,80 | 2,86 | -2,05% | - |
| 01.09.2025 | 2,86 | 2,92 | 2,84 | 2,92 | 2,10% | - |
| 29.08.2025 | 2,81 | 2,89 | 2,76 | 2,86 | 2,14% | - |
| 28.08.2025 | 2,77 | 2,82 | 2,72 | 2,80 | 0,72% | - |
| 27.08.2025 | 2,76 | 2,84 | 2,71 | 2,78 | 0,72% | 1.000,00 |
| 26.08.2025 | 2,69 | 2,77 | 2,63 | 2,76 | 2,99% | - |
| 25.08.2025 | 2,55 | 2,72 | 2,53 | 2,68 | 5,51% | - |
| 22.08.2025 | 2,45 | 2,57 | 2,43 | 2,54 | 3,25% | - |
| 21.08.2025 | 2,40 | 2,47 | 2,39 | 2,46 | 2,50% | - |
| 20.08.2025 | 2,44 | 2,46 | 2,37 | 2,40 | -2,04% | - |
| 19.08.2025 | 2,43 | 2,46 | 2,37 | 2,45 | 1,24% | - |
| 18.08.2025 | 2,41 | 2,47 | 2,41 | 2,42 | -1,22% | - |
| 15.08.2025 | 2,52 | 2,54 | 2,42 | 2,45 | -2,00% | - |
| 14.08.2025 | 2,46 | 2,51 | 2,40 | 2,50 | 1,63% | - |
| 13.08.2025 | 2,45 | 2,49 | 2,39 | 2,46 | -0,40% | - |
| 12.08.2025 | 2,45 | 2,50 | 2,41 | 2,47 | 1,23% | 350,00 |
| 11.08.2025 | 2,42 | 2,47 | 2,40 | 2,44 | 0,41% | - |
| 08.08.2025 | 2,44 | 2,47 | 2,37 | 2,43 | -0,41% | - |
| 07.08.2025 | 2,55 | 2,58 | 2,33 | 2,44 | -3,94% | - |
| 06.08.2025 | 2,55 | 2,60 | 2,51 | 2,54 | -0,78% | - |
| 05.08.2025 | 2,47 | 2,56 | 2,45 | 2,56 | 3,64% | - |
| 04.08.2025 | 2,47 | 2,52 | 2,43 | 2,47 | 0,41% | - |
| 01.08.2025 | 2,67 | 2,69 | 2,44 | 2,46 | -6,82% | - |
| 31.07.2025 | 2,69 | 2,73 | 2,29 | 2,64 | -2,22% | 77,00 |
| 30.07.2025 | 2,78 | 2,80 | 2,68 | 2,70 | -2,17% | 77,00 |
| 29.07.2025 | 2,88 | 2,92 | 2,71 | 2,76 | -4,17% | - |
| 28.07.2025 | 2,57 | 2,89 | 2,57 | 2,88 | 12,50% | - |
| 25.07.2025 | 2,67 | 2,71 | 2,56 | 2,56 | -3,76% | - |
| 24.07.2025 | 2,73 | 2,76 | 2,64 | 2,66 | -2,21% | - |
| 23.07.2025 | 2,65 | 2,72 | 2,60 | 2,72 | 2,64% | - |
| 22.07.2025 | 2,65 | 2,68 | 2,60 | 2,65 | 0,38% | - |
| 21.07.2025 | 2,77 | 2,79 | 2,62 | 2,64 | -3,65% | - |
| 18.07.2025 | 2,69 | 2,84 | 2,64 | 2,74 | 2,24% | - |
| 17.07.2025 | 2,59 | 2,69 | 2,39 | 2,68 | 3,88% | - |
| 16.07.2025 | 2,61 | 2,68 | 2,57 | 2,58 | -1,53% | - |
| 15.07.2025 | 2,67 | 2,70 | 2,61 | 2,62 | -1,50% | - |
| 14.07.2025 | 2,77 | 2,82 | 2,63 | 2,66 | -4,32% | - |
| 11.07.2025 | 2,75 | 2,78 | 2,70 | 2,78 | 1,09% | 2.200,00 |
| 10.07.2025 | 2,78 | 2,78 | 2,68 | 2,75 | -1,08% | - |
| 09.07.2025 | 2,84 | 2,86 | 2,74 | 2,78 | -2,11% | 200,00 |
| 08.07.2025 | 2,57 | 2,84 | 2,55 | 2,84 | 10,94% | - |
| 07.07.2025 | 2,60 | 2,65 | 2,53 | 2,56 | -2,29% | - |
| 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% | - |