2,950€
1,72%
Echtzeit-Aktienkurs Berry Corp
Bid:
Ask:
Aktienkurse zur Berry Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,98 | 2,98 | 2,90 | 2,90 | -0,68% | - |
| 13.10.2025 | 3,02 | 3,02 | 2,92 | 2,92 | -4,58% | - |
| 10.10.2025 | 3,14 | 3,14 | 3,06 | 3,06 | -2,55% | - |
| 09.10.2025 | 3,22 | 3,22 | 3,14 | 3,14 | 0,00% | - |
| 08.10.2025 | 3,22 | 3,22 | 3,14 | 3,14 | 0,64% | - |
| 07.10.2025 | 3,14 | 3,14 | 3,12 | 3,12 | -3,11% | - |
| 06.10.2025 | 3,24 | 3,26 | 3,22 | 3,22 | 5,92% | - |
| 03.10.2025 | 3,12 | 3,12 | 3,04 | 3,04 | -3,18% | - |
| 02.10.2025 | 3,22 | 3,22 | 3,14 | 3,14 | 1,95% | - |
| 01.10.2025 | 3,14 | 3,14 | 3,08 | 3,08 | -3,14% | - |
| 30.09.2025 | 3,22 | 3,22 | 3,18 | 3,18 | -4,79% | - |
| 29.09.2025 | 3,40 | 3,40 | 3,34 | 3,34 | -0,60% | - |
| 26.09.2025 | 3,38 | 3,38 | 3,36 | 3,36 | 0,60% | - |
| 25.09.2025 | 3,36 | 3,36 | 3,34 | 3,34 | 0,60% | - |
| 24.09.2025 | 3,30 | 3,32 | 3,30 | 3,32 | 3,75% | - |
| 23.09.2025 | 3,26 | 3,26 | 3,20 | 3,20 | -0,62% | - |
| 22.09.2025 | 3,28 | 3,28 | 3,22 | 3,22 | -5,85% | - |
| 19.09.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 1,18% | - |
| 18.09.2025 | 3,46 | 3,46 | 3,38 | 3,38 | 3,68% | - |
| 17.09.2025 | 3,32 | 3,32 | 3,26 | 3,26 | -0,61% | - |
| 16.09.2025 | 3,36 | 3,36 | 3,28 | 3,28 | 4,46% | - |
| 15.09.2025 | 2,80 | 3,14 | 2,80 | 3,14 | 15,44% | - |
| 12.09.2025 | 2,78 | 2,78 | 2,72 | 2,72 | 1,49% | - |
| 10.09.2025 | 2,70 | 2,70 | 2,68 | 2,68 | -2,19% | - |
| 05.09.2025 | 2,78 | 2,78 | 2,74 | 2,74 | 3,79% | - |
| 04.09.2025 | 2,68 | 2,68 | 2,64 | 2,64 | -5,71% | - |
| 03.09.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -1,41% | - |
| 02.09.2025 | 2,88 | 2,88 | 2,84 | 2,84 | -1,39% | - |
| 01.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 5,88% | - |
| 29.08.2025 | 2,78 | 2,78 | 2,72 | 2,72 | 1,49% | - |
| 28.08.2025 | 2,74 | 2,74 | 2,68 | 2,68 | 0,00% | - |
| 27.08.2025 | 2,74 | 2,74 | 2,68 | 2,68 | 3,08% | - |
| 26.08.2025 | 2,64 | 2,66 | 2,60 | 2,60 | 4,00% | - |
| 25.08.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 2,46% | - |
| 22.08.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 4,27% | - |
| 21.08.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -0,85% | - |
| 20.08.2025 | 2,40 | 2,40 | 2,36 | 2,36 | 0,85% | - |
| 19.08.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -1,68% | - |
| 18.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 15.08.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 0,82% | - |
| 14.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 13.08.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 2,52% | - |
| 12.08.2025 | 2,42 | 2,42 | 2,38 | 2,38 | 0,00% | - |
| 11.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 08.08.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -2,44% | - |
| 07.08.2025 | 2,52 | 2,52 | 2,46 | 2,46 | -3,15% | - |
| 06.08.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 5,83% | - |
| 05.08.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -1,64% | - |
| 04.08.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -3,94% | - |
| 01.08.2025 | 2,60 | 2,60 | 2,54 | 2,54 | -4,51% | - |
| 31.07.2025 | 2,70 | 2,70 | 2,66 | 2,66 | -2,21% | - |
| 30.07.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -4,23% | - |
| 29.07.2025 | 2,86 | 2,86 | 2,84 | 2,84 | 12,70% | - |
| 28.07.2025 | 2,54 | 2,56 | 2,52 | 2,52 | -3,82% | - |
| 25.07.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -1,50% | - |
| 24.07.2025 | 2,70 | 2,70 | 2,66 | 2,66 | 2,31% | - |
| 23.07.2025 | 2,62 | 2,62 | 2,60 | 2,60 | 0,78% | - |
| 22.07.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -4,44% | - |
| 21.07.2025 | 2,74 | 2,74 | 2,70 | 2,70 | 3,85% | - |
| 18.07.2025 | 2,64 | 2,64 | 2,60 | 2,60 | 3,17% | - |
| 17.07.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -3,08% | - |
| 16.07.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 0,00% | - |
| 15.07.2025 | 2,64 | 2,64 | 2,60 | 2,60 | -5,11% | - |
| 14.07.2025 | 2,74 | 2,74 | 2,72 | 2,74 | 3,01% | - |
| 11.07.2025 | 2,70 | 2,70 | 2,66 | 2,66 | -1,48% | - |
| 10.07.2025 | 2,74 | 2,74 | 2,70 | 2,70 | -2,17% | - |
| 09.07.2025 | 2,80 | 2,82 | 2,76 | 2,76 | 2,22% | - |
| 08.07.2025 | 2,54 | 2,70 | 2,52 | 2,70 | 3,85% | 1.509,00 |
| 07.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 04.07.2025 | 2,60 | 2,60 | 2,58 | 2,58 | 1,57% | - |
| 03.07.2025 | 2,56 | 2,56 | 2,54 | 2,54 | 5,83% | - |
| 02.07.2025 | 2,46 | 2,46 | 2,40 | 2,40 | 4,35% | - |
| 01.07.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | - |
| 30.06.2025 | 2,40 | 2,40 | 2,36 | 2,36 | -0,84% | - |
| 27.06.2025 | 2,44 | 2,44 | 2,38 | 2,38 | 0,85% | - |
| 26.06.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -3,28% | - |
| 25.06.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -6,15% | - |
| 24.06.2025 | 2,66 | 2,66 | 2,60 | 2,60 | -8,45% | - |
| 23.06.2025 | 2,90 | 2,90 | 2,84 | 2,84 | 1,43% | - |
| 20.06.2025 | 2,76 | 2,80 | 2,76 | 2,80 | 2,19% | - |
| 19.06.2025 | 2,76 | 2,76 | 2,74 | 2,74 | -2,14% | - |
| 18.06.2025 | 2,72 | 2,80 | 2,72 | 2,80 | -4,76% | 800,00 |
| 17.06.2025 | 2,56 | 2,94 | 2,56 | 2,94 | 14,84% | 6.680,00 |
| 16.06.2025 | 2,64 | 2,64 | 2,56 | 2,56 | -3,76% | - |
| 13.06.2025 | 2,42 | 2,66 | 2,42 | 2,66 | 11,76% | - |
| 12.06.2025 | 2,38 | 2,38 | 2,36 | 2,38 | 0,85% | - |
| 11.06.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 4,42% | - |
| 10.06.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -1,74% | - |
| 09.06.2025 | 2,22 | 2,30 | 2,22 | 2,30 | 5,50% | - |
| 06.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 05.06.2025 | 2,20 | 2,24 | 2,20 | 2,24 | -5,08% | - |
| 04.06.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 13,46% | - |
| 03.06.2025 | 2,02 | 2,18 | 2,02 | 2,08 | -0,95% | 729,00 |
| 02.06.2025 | 1,99 | 2,10 | 1,98 | 2,10 | -1,87% | - |
| 30.05.2025 | 2,12 | 2,14 | 2,12 | 2,14 | -0,93% | - |
| 29.05.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,92% | - |
| 28.05.2025 | 2,16 | 2,18 | 2,14 | 2,18 | 0,93% | - |
| 27.05.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 1,89% | - |
| 26.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 23.05.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -10,34% | - |