8,601$
-0,22%
Echtzeit-Aktienkurs Barnes & Noble Education Inc.
Bid:
Ask:
Aktienkurse zur Barnes & Noble Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,04 | 9,11 | 8,61 | 8,62 | -4,75% | 758.640,00 |
| 12.12.2025 | 9,16 | 9,22 | 8,96 | 9,05 | -0,98% | 425.900,00 |
| 11.12.2025 | 9,29 | 9,37 | 9,04 | 9,14 | -1,19% | 182.639,00 |
| 10.12.2025 | 9,01 | 9,43 | 9,01 | 9,25 | 2,10% | 267.551,00 |
| 09.12.2025 | 8,91 | 9,12 | 8,86 | 9,06 | 1,91% | 137.788,00 |
| 08.12.2025 | 8,92 | 9,13 | 8,80 | 8,89 | 0,45% | 408.896,00 |
| 05.12.2025 | 9,07 | 9,17 | 8,79 | 8,85 | -2,64% | 167.655,00 |
| 04.12.2025 | 8,86 | 9,17 | 8,77 | 9,09 | 2,48% | 172.923,00 |
| 03.12.2025 | 9,03 | 9,06 | 8,75 | 8,87 | -0,78% | 264.648,00 |
| 02.12.2025 | 9,13 | 9,21 | 8,65 | 8,94 | -1,97% | 478.975,00 |
| 01.12.2025 | 9,21 | 9,47 | 9,05 | 9,12 | -2,46% | 248.538,00 |
| 28.11.2025 | 9,22 | 9,57 | 9,08 | 9,35 | 1,41% | 227.118,00 |
| 26.11.2025 | 9,30 | 9,64 | 8,71 | 9,22 | 1,10% | 804.023,00 |
| 25.11.2025 | 8,62 | 9,60 | 8,50 | 9,12 | 36,32% | 5.706.865,00 |
| 24.11.2025 | 6,24 | 6,72 | 6,24 | 6,69 | 7,21% | 488.710,00 |
| 21.11.2025 | 6,02 | 6,30 | 5,90 | 6,24 | 1,96% | 421.285,00 |
| 20.11.2025 | 6,70 | 6,82 | 6,11 | 6,12 | -8,11% | 298.380,00 |
| 19.11.2025 | 7,16 | 7,16 | 6,63 | 6,66 | -6,59% | 279.300,00 |
| 18.11.2025 | 7,14 | 7,19 | 6,95 | 7,13 | 0,99% | 226.025,00 |
| 17.11.2025 | 7,40 | 7,47 | 7,06 | 7,06 | -4,21% | 230.689,00 |
| 14.11.2025 | 7,30 | 7,47 | 7,21 | 7,37 | 0,00% | 212.640,00 |
| 13.11.2025 | 7,77 | 7,83 | 7,35 | 7,37 | -5,15% | 196.129,00 |
| 12.11.2025 | 7,93 | 7,97 | 7,70 | 7,77 | -0,51% | 139.334,00 |
| 11.11.2025 | 7,99 | 8,10 | 7,75 | 7,81 | -2,74% | 197.310,00 |
| 10.11.2025 | 8,31 | 8,40 | 8,02 | 8,03 | -2,43% | 150.706,00 |
| 07.11.2025 | 8,62 | 8,86 | 8,05 | 8,23 | -5,18% | 346.049,00 |
| 06.11.2025 | 8,87 | 8,91 | 8,61 | 8,68 | -1,59% | 124.123,00 |
| 05.11.2025 | 8,76 | 8,96 | 8,63 | 8,82 | 1,61% | 168.424,00 |
| 04.11.2025 | 8,70 | 8,92 | 8,66 | 8,68 | -2,14% | 204.325,00 |
| 03.11.2025 | 9,08 | 9,16 | 8,86 | 8,87 | -2,85% | 172.250,00 |
| 31.10.2025 | 8,99 | 9,25 | 8,83 | 9,13 | 1,44% | 198.140,00 |
| 30.10.2025 | 8,99 | 9,17 | 8,90 | 9,00 | -0,88% | 187.451,00 |
| 29.10.2025 | 9,28 | 9,34 | 9,00 | 9,08 | -1,94% | 214.024,00 |
| 28.10.2025 | 9,45 | 9,45 | 9,19 | 9,26 | -1,80% | 131.092,00 |
| 27.10.2025 | 9,54 | 9,54 | 9,26 | 9,43 | -0,32% | 158.116,00 |
| 24.10.2025 | 9,49 | 9,59 | 9,36 | 9,46 | 1,61% | 118.329,00 |
| 23.10.2025 | 9,12 | 9,31 | 9,12 | 9,31 | 1,97% | 154.467,00 |
| 22.10.2025 | 9,40 | 9,45 | 9,01 | 9,13 | -2,35% | 179.961,00 |
| 21.10.2025 | 9,56 | 9,56 | 9,33 | 9,35 | -1,48% | 126.552,00 |
| 20.10.2025 | 9,32 | 9,52 | 9,23 | 9,49 | 3,36% | 177.881,00 |
| 17.10.2025 | 9,41 | 9,42 | 9,08 | 9,18 | -2,84% | - |
| 16.10.2025 | 9,40 | 9,52 | 9,32 | 9,45 | 0,00% | 186.779,00 |
| 15.10.2025 | 9,69 | 9,70 | 9,28 | 9,45 | -1,77% | 181.028,00 |
| 14.10.2025 | 9,44 | 9,78 | 9,36 | 9,62 | -0,21% | 276.888,00 |
| 13.10.2025 | 9,26 | 9,65 | 9,26 | 9,64 | 5,82% | 191.666,00 |
| 10.10.2025 | 9,48 | 9,50 | 8,90 | 9,11 | -4,51% | 445.059,00 |
| 09.10.2025 | 9,55 | 9,60 | 9,38 | 9,54 | -0,10% | 122.163,00 |
| 08.10.2025 | 9,53 | 9,57 | 9,33 | 9,55 | 1,38% | 137.762,00 |
| 07.10.2025 | 9,64 | 9,73 | 9,42 | 9,42 | -1,67% | 191.123,00 |
| 06.10.2025 | 9,82 | 9,93 | 9,56 | 9,58 | -2,15% | 259.102,00 |
| 03.10.2025 | 9,84 | 9,98 | 9,73 | 9,79 | -0,10% | 204.115,00 |
| 02.10.2025 | 9,60 | 9,80 | 9,48 | 9,80 | 2,30% | 170.347,00 |
| 01.10.2025 | 9,77 | 9,91 | 9,57 | 9,58 | -3,72% | 242.935,00 |
| 30.09.2025 | 9,80 | 9,98 | 9,72 | 9,95 | 1,74% | 440.805,00 |
| 29.09.2025 | 9,83 | 9,92 | 9,69 | 9,78 | -0,20% | 319.898,00 |
| 26.09.2025 | 9,32 | 9,84 | 9,22 | 9,80 | 4,81% | 368.849,00 |
| 25.09.2025 | 9,41 | 9,44 | 9,10 | 9,35 | -0,95% | 167.152,00 |
| 24.09.2025 | 9,52 | 9,63 | 9,41 | 9,44 | 0,11% | 199.824,00 |
| 23.09.2025 | 9,39 | 9,61 | 9,30 | 9,43 | 0,32% | 270.364,00 |
| 22.09.2025 | 9,29 | 9,49 | 9,17 | 9,40 | 0,75% | 250.496,00 |
| 19.09.2025 | 9,01 | 9,54 | 9,01 | 9,33 | 2,41% | 668.292,00 |
| 18.09.2025 | 8,86 | 9,25 | 8,86 | 9,11 | 3,41% | 252.057,00 |
| 17.09.2025 | 9,08 | 9,09 | 8,78 | 8,81 | -1,23% | 300.712,00 |
| 16.09.2025 | 8,72 | 9,03 | 8,59 | 8,92 | 3,84% | 420.145,00 |
| 15.09.2025 | 8,20 | 8,66 | 8,18 | 8,59 | 5,53% | 454.438,00 |
| 12.09.2025 | 8,39 | 8,46 | 8,10 | 8,14 | -4,24% | 289.323,00 |
| 11.09.2025 | 8,51 | 8,56 | 8,32 | 8,50 | 0,47% | 231.401,00 |
| 10.09.2025 | 8,22 | 8,58 | 8,20 | 8,46 | 2,30% | 220.036,00 |
| 09.09.2025 | 8,60 | 8,73 | 8,21 | 8,27 | -4,17% | 421.071,00 |
| 08.09.2025 | 8,48 | 8,65 | 8,37 | 8,63 | 1,05% | 150.220,00 |
| 05.09.2025 | 8,48 | 8,62 | 8,42 | 8,54 | 1,55% | 214.854,00 |
| 04.09.2025 | 8,37 | 8,55 | 8,28 | 8,41 | 1,08% | 354.189,00 |
| 03.09.2025 | 8,70 | 8,79 | 8,32 | 8,32 | -5,35% | 315.733,00 |
| 02.09.2025 | 8,54 | 8,94 | 8,33 | 8,79 | 1,85% | 632.382,00 |
| 29.08.2025 | 8,53 | 8,67 | 8,42 | 8,63 | 0,47% | 395.188,00 |
| 28.08.2025 | 8,75 | 8,75 | 8,35 | 8,59 | -1,49% | 338.161,00 |
| 27.08.2025 | 8,69 | 8,77 | 8,54 | 8,72 | 0,11% | 361.076,00 |
| 26.08.2025 | 8,43 | 8,72 | 8,43 | 8,71 | 3,32% | 307.611,00 |
| 25.08.2025 | 8,67 | 8,75 | 8,43 | 8,43 | -2,77% | 201.720,00 |
| 22.08.2025 | 8,59 | 8,87 | 8,59 | 8,67 | 1,64% | 294.759,00 |
| 21.08.2025 | 8,44 | 8,63 | 8,39 | 8,53 | -0,35% | 198.096,00 |
| 20.08.2025 | 8,39 | 8,57 | 8,24 | 8,56 | 2,03% | 266.743,00 |
| 19.08.2025 | 8,39 | 8,51 | 8,29 | 8,39 | 0,24% | 241.818,00 |
| 18.08.2025 | 8,42 | 8,64 | 8,33 | 8,37 | -0,48% | 234.313,00 |
| 15.08.2025 | 8,68 | 8,69 | 8,34 | 8,41 | -2,32% | 250.019,00 |
| 14.08.2025 | 8,69 | 8,77 | 8,45 | 8,61 | -2,93% | 187.829,00 |
| 13.08.2025 | 8,42 | 8,94 | 8,25 | 8,87 | 6,35% | 260.162,00 |
| 12.08.2025 | 8,14 | 8,40 | 8,06 | 8,34 | 2,33% | 315.425,00 |
| 11.08.2025 | 8,60 | 8,61 | 8,03 | 8,15 | -6,21% | 597.714,00 |
| 08.08.2025 | 9,00 | 9,14 | 8,65 | 8,69 | 0,23% | 382.308,00 |
| 07.08.2025 | 8,53 | 8,69 | 8,42 | 8,67 | 3,46% | 342.622,00 |
| 06.08.2025 | 8,40 | 8,47 | 8,31 | 8,38 | -1,18% | 309.841,00 |
| 05.08.2025 | 8,70 | 8,82 | 8,35 | 8,48 | -1,40% | 348.323,00 |
| 04.08.2025 | 8,43 | 8,62 | 8,31 | 8,60 | 2,63% | 404.302,00 |
| 01.08.2025 | 8,62 | 8,70 | 8,38 | 8,38 | -5,10% | 441.152,00 |
| 31.07.2025 | 8,82 | 8,94 | 8,75 | 8,83 | -0,45% | 217.851,00 |
| 30.07.2025 | 9,19 | 9,44 | 8,77 | 8,87 | -2,63% | 433.680,00 |
| 29.07.2025 | 9,37 | 9,42 | 9,07 | 9,11 | -1,94% | 449.034,00 |
| 28.07.2025 | 9,22 | 9,75 | 9,22 | 9,29 | 0,54% | 673.344,00 |
| 25.07.2025 | 9,21 | 9,35 | 9,02 | 9,24 | -0,96% | 537.576,00 |