2,770€
-1,42%
Echtzeit-Aktienkurs Berry Corp
Bid:
Ask:
Aktienkurse zur Berry Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,74 | 2,74 | 2,73 | 2,73 | -2,85% | - |
| 16.12.2025 | 2,83 | 2,83 | 2,81 | 2,81 | -4,42% | - |
| 15.12.2025 | 2,97 | 2,97 | 2,91 | 2,94 | 2,08% | - |
| 12.12.2025 | 2,89 | 2,89 | 2,88 | 2,88 | 0,70% | - |
| 11.12.2025 | 2,86 | 2,86 | 2,85 | 2,86 | -2,39% | - |
| 10.12.2025 | 2,92 | 2,93 | 2,92 | 2,93 | 0,69% | - |
| 09.12.2025 | 2,87 | 2,91 | 2,87 | 2,91 | -1,36% | - |
| 08.12.2025 | 2,96 | 2,96 | 2,95 | 2,95 | -1,67% | - |
| 05.12.2025 | 2,96 | 3,00 | 2,92 | 3,00 | 3,81% | - |
| 01.12.2025 | 2,93 | 2,93 | 2,89 | 2,89 | 0,35% | - |
| 28.11.2025 | 2,88 | 2,90 | 2,88 | 2,88 | 0,70% | - |
| 27.11.2025 | 2,87 | 2,87 | 2,86 | 2,86 | 0,70% | - |
| 26.11.2025 | 2,85 | 2,85 | 2,84 | 2,84 | -0,35% | - |
| 25.11.2025 | 2,88 | 2,88 | 2,82 | 2,85 | -1,38% | - |
| 24.11.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 2,12% | - |
| 21.11.2025 | 2,82 | 2,87 | 2,81 | 2,83 | -4,71% | - |
| 20.11.2025 | 2,93 | 2,97 | 2,93 | 2,97 | 1,02% | - |
| 19.11.2025 | 2,95 | 2,95 | 2,93 | 2,94 | 2,08% | - |
| 18.11.2025 | 2,89 | 2,89 | 2,88 | 2,88 | -4,64% | - |
| 17.11.2025 | 3,01 | 3,02 | 3,00 | 3,02 | 1,00% | - |
| 14.11.2025 | 2,99 | 2,99 | 2,98 | 2,99 | 0,00% | - |
| 13.11.2025 | 2,95 | 2,99 | 2,95 | 2,99 | 0,00% | - |
| 12.11.2025 | 2,98 | 2,99 | 2,98 | 2,99 | 2,75% | - |
| 11.11.2025 | 2,91 | 2,91 | 2,90 | 2,91 | 1,39% | - |
| 10.11.2025 | 2,84 | 2,87 | 2,84 | 2,87 | -0,35% | - |
| 07.11.2025 | 2,85 | 2,93 | 2,85 | 2,88 | 0,35% | - |
| 06.11.2025 | 2,89 | 2,89 | 2,87 | 2,87 | -4,65% | - |
| 05.11.2025 | 2,89 | 3,04 | 2,87 | 3,01 | 4,51% | - |
| 04.11.2025 | 2,92 | 2,92 | 2,88 | 2,88 | -1,37% | - |
| 03.11.2025 | 2,93 | 2,94 | 2,92 | 2,92 | -0,68% | - |
| 31.10.2025 | 2,89 | 2,97 | 2,85 | 2,94 | 2,08% | - |
| 30.10.2025 | 2,85 | 2,88 | 2,85 | 2,88 | 0,35% | - |
| 29.10.2025 | 2,86 | 2,89 | 2,86 | 2,87 | -0,69% | - |
| 28.10.2025 | 2,90 | 2,90 | 2,89 | 2,89 | -2,69% | - |
| 27.10.2025 | 2,95 | 2,97 | 2,95 | 2,97 | 2,77% | - |
| 20.10.2025 | 2,89 | 2,95 | 2,88 | 2,89 | 1,05% | - |
| 17.10.2025 | 2,89 | 2,89 | 2,86 | 2,86 | -3,70% | - |
| 16.10.2025 | 2,96 | 3,00 | 2,92 | 2,97 | 0,00% | - |
| 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% | - |