10,519$
0,27%
Echtzeit-Aktienkurs Barnes & Noble Education Inc.
Bid:
Ask:
Aktienkurse zur Barnes & Noble Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,58 | 10,65 | 10,43 | 10,53 | 0,38% | 114.211,00 |
| 08.05.2025 | 10,48 | 10,60 | 10,39 | 10,49 | 1,75% | 251.431,00 |
| 07.05.2025 | 10,26 | 10,51 | 10,24 | 10,31 | 0,49% | 174.789,00 |
| 06.05.2025 | 10,22 | 10,40 | 10,13 | 10,26 | -0,39% | 241.057,00 |
| 05.05.2025 | 10,23 | 10,45 | 10,19 | 10,30 | -0,58% | 113.967,00 |
| 02.05.2025 | 10,54 | 10,68 | 10,31 | 10,36 | -0,48% | 186.381,00 |
| 01.05.2025 | 10,56 | 10,75 | 10,40 | 10,41 | -1,14% | 189.903,00 |
| 30.04.2025 | 10,33 | 10,75 | 10,08 | 10,53 | -0,66% | 348.962,00 |
| 29.04.2025 | 10,45 | 10,60 | 10,23 | 10,60 | 2,22% | 268.432,00 |
| 28.04.2025 | 10,38 | 10,52 | 10,25 | 10,37 | -0,67% | 211.981,00 |
| 25.04.2025 | 10,36 | 10,60 | 10,36 | 10,44 | -0,57% | 252.650,00 |
| 24.04.2025 | 9,94 | 10,54 | 9,91 | 10,50 | 3,24% | 161.456,00 |
| 23.04.2025 | 9,80 | 10,34 | 9,80 | 10,17 | 6,27% | 313.269,00 |
| 22.04.2025 | 9,18 | 9,64 | 9,18 | 9,57 | 4,70% | 185.520,00 |
| 21.04.2025 | 9,22 | 9,31 | 9,10 | 9,14 | -2,04% | 217.449,00 |
| 17.04.2025 | 9,35 | 9,54 | 9,30 | 9,33 | 1,08% | 203.982,00 |
| 16.04.2025 | 9,43 | 9,57 | 9,11 | 9,23 | -1,39% | 246.864,00 |
| 15.04.2025 | 9,31 | 9,58 | 9,02 | 9,36 | 2,41% | 264.819,00 |
| 14.04.2025 | 9,11 | 9,42 | 8,94 | 9,14 | 3,51% | 324.767,00 |
| 11.04.2025 | 8,58 | 9,03 | 8,38 | 8,83 | 1,61% | 294.199,00 |
| 10.04.2025 | 8,90 | 9,07 | 8,44 | 8,69 | -5,13% | 306.220,00 |
| 09.04.2025 | 8,27 | 9,43 | 8,24 | 9,16 | 10,10% | 376.913,00 |
| 08.04.2025 | 8,77 | 8,94 | 8,19 | 8,32 | -0,24% | 496.806,00 |
| 07.04.2025 | 8,30 | 8,80 | 7,90 | 8,34 | -4,69% | 448.026,00 |
| 04.04.2025 | 9,08 | 9,16 | 8,40 | 8,75 | -6,91% | 374.108,00 |
| 03.04.2025 | 10,19 | 10,19 | 9,37 | 9,40 | -12,23% | 496.223,00 |
| 02.04.2025 | 10,36 | 10,85 | 10,22 | 10,71 | 3,28% | 258.131,00 |
| 01.04.2025 | 10,33 | 10,87 | 10,28 | 10,37 | -1,24% | 294.944,00 |
| 31.03.2025 | 10,00 | 10,54 | 9,91 | 10,50 | 3,96% | 290.583,00 |
| 28.03.2025 | 10,40 | 10,40 | 9,93 | 10,10 | -3,81% | 360.204,00 |
| 27.03.2025 | 10,32 | 10,68 | 10,20 | 10,50 | 1,65% | 177.679,00 |
| 26.03.2025 | 10,36 | 10,49 | 10,11 | 10,33 | -0,10% | 252.172,00 |
| 25.03.2025 | 10,63 | 10,74 | 10,29 | 10,34 | -2,82% | 398.666,00 |
| 24.03.2025 | 10,03 | 10,75 | 9,93 | 10,64 | 8,13% | 451.265,00 |
| 21.03.2025 | 9,59 | 10,11 | 9,55 | 9,84 | 1,65% | 406.134,00 |
| 20.03.2025 | 9,79 | 10,20 | 9,60 | 9,68 | -2,52% | 376.861,00 |
| 19.03.2025 | 9,71 | 10,06 | 9,60 | 9,93 | 2,37% | 380.092,00 |
| 18.03.2025 | 9,52 | 9,83 | 9,51 | 9,70 | -0,31% | 202.160,00 |
| 17.03.2025 | 9,99 | 10,17 | 9,69 | 9,73 | -1,72% | 382.424,00 |
| 14.03.2025 | 8,88 | 10,03 | 8,70 | 9,90 | 13,40% | 657.069,00 |
| 13.03.2025 | 8,47 | 8,84 | 8,34 | 8,73 | 1,87% | 581.931,00 |
| 12.03.2025 | 8,80 | 8,98 | 8,16 | 8,57 | -1,95% | 576.077,00 |
| 11.03.2025 | 9,00 | 9,74 | 8,64 | 8,74 | 1,39% | 941.549,00 |
| 10.03.2025 | 9,39 | 9,50 | 8,59 | 8,62 | -9,64% | 487.699,00 |
| 07.03.2025 | 9,06 | 9,57 | 8,98 | 9,54 | 5,65% | 286.426,00 |
| 06.03.2025 | 8,87 | 9,06 | 8,75 | 9,03 | -0,11% | 229.417,00 |
| 05.03.2025 | 9,10 | 9,20 | 8,83 | 9,04 | -0,11% | 299.023,00 |
| 04.03.2025 | 8,98 | 9,21 | 8,57 | 9,05 | -0,55% | 412.189,00 |
| 03.03.2025 | 9,75 | 9,75 | 8,99 | 9,10 | -6,76% | 591.353,00 |
| 28.02.2025 | 9,58 | 9,84 | 9,50 | 9,76 | 0,93% | 224.128,00 |
| 27.02.2025 | 9,96 | 9,99 | 9,60 | 9,67 | -3,20% | 390.801,00 |
| 26.02.2025 | 9,64 | 10,02 | 9,59 | 9,99 | 3,85% | 340.338,00 |
| 25.02.2025 | 9,97 | 10,16 | 9,62 | 9,62 | -4,28% | 392.387,00 |
| 24.02.2025 | 10,26 | 10,31 | 9,91 | 10,05 | -1,47% | 280.475,00 |
| 21.02.2025 | 10,60 | 10,70 | 10,13 | 10,20 | -3,77% | 306.255,00 |
| 20.02.2025 | 10,80 | 10,87 | 10,45 | 10,60 | -1,76% | 269.710,00 |
| 19.02.2025 | 11,00 | 11,07 | 10,70 | 10,79 | -2,97% | 274.570,00 |
| 18.02.2025 | 11,15 | 11,25 | 10,92 | 11,12 | 0,27% | 490.298,00 |
| 14.02.2025 | 11,00 | 11,16 | 10,70 | 11,09 | 1,56% | 253.267,00 |
| 13.02.2025 | 11,29 | 11,30 | 10,90 | 10,92 | -2,67% | 273.045,00 |
| 12.02.2025 | 10,88 | 11,28 | 10,83 | 11,22 | 2,09% | 276.740,00 |
| 11.02.2025 | 10,75 | 11,40 | 10,55 | 10,99 | 2,14% | 295.515,00 |
| 10.02.2025 | 10,93 | 10,96 | 10,55 | 10,76 | -0,55% | 244.619,00 |
| 07.02.2025 | 11,15 | 11,15 | 10,81 | 10,82 | -2,52% | 318.816,00 |
| 06.02.2025 | 11,16 | 11,16 | 10,86 | 11,10 | 0,36% | 253.871,00 |
| 05.02.2025 | 11,21 | 11,25 | 10,95 | 11,06 | -0,98% | 189.565,00 |
| 04.02.2025 | 11,07 | 11,24 | 10,90 | 11,17 | 0,00% | 458.319,00 |
| 03.02.2025 | 10,93 | 11,19 | 10,80 | 11,17 | -0,18% | 347.791,00 |
| 31.01.2025 | 11,19 | 11,22 | 10,88 | 11,19 | -0,09% | 252.813,00 |
| 30.01.2025 | 11,24 | 11,68 | 11,00 | 11,20 | 0,18% | 338.663,00 |
| 29.01.2025 | 11,19 | 11,34 | 10,96 | 11,18 | 0,54% | 152.037,00 |
| 28.01.2025 | 10,92 | 11,20 | 10,60 | 11,12 | 1,18% | 303.763,00 |
| 27.01.2025 | 11,34 | 11,49 | 10,79 | 10,99 | -2,66% | 301.674,00 |
| 24.01.2025 | 11,10 | 11,47 | 10,95 | 11,29 | 2,45% | 293.958,00 |
| 23.01.2025 | 11,00 | 11,26 | 10,79 | 11,02 | 0,46% | 408.967,00 |
| 22.01.2025 | 10,90 | 11,21 | 10,71 | 10,97 | 0,00% | 235.231,00 |
| 21.01.2025 | 11,15 | 11,18 | 10,97 | 10,97 | -1,70% | 255.657,00 |
| 17.01.2025 | 11,17 | 11,42 | 11,13 | 11,16 | 0,18% | 266.776,00 |
| 16.01.2025 | 10,90 | 11,81 | 10,83 | 11,14 | 2,30% | 618.632,00 |
| 15.01.2025 | 10,90 | 11,13 | 10,65 | 10,89 | 2,93% | 449.380,00 |
| 14.01.2025 | 11,57 | 11,57 | 10,55 | 10,58 | -7,44% | 504.799,00 |
| 13.01.2025 | 10,10 | 12,19 | 10,10 | 11,43 | 14,99% | 1.126.771,00 |
| 10.01.2025 | 9,81 | 10,06 | 9,70 | 9,94 | 1,22% | 560.492,00 |
| 08.01.2025 | 10,16 | 10,17 | 9,35 | 9,82 | -4,01% | 877.781,00 |
| 07.01.2025 | 10,59 | 10,74 | 10,00 | 10,23 | -2,48% | 639.718,00 |
| 06.01.2025 | 10,30 | 10,86 | 10,25 | 10,49 | 2,64% | 916.203,00 |
| 03.01.2025 | 10,23 | 10,55 | 9,96 | 10,22 | 0,59% | 949.289,00 |
| 02.01.2025 | 10,25 | 10,29 | 9,87 | 10,16 | 1,20% | 422.748,00 |
| 31.12.2024 | 9,90 | 10,32 | 9,75 | 10,04 | 1,62% | 556.766,00 |
| 30.12.2024 | 10,20 | 10,29 | 9,75 | 9,88 | -3,98% | 378.121,00 |
| 27.12.2024 | 10,49 | 10,77 | 9,98 | 10,29 | -1,15% | 635.692,00 |
| 26.12.2024 | 10,12 | 10,83 | 10,08 | 10,41 | 3,48% | 1.801.855,00 |
| 24.12.2024 | 9,90 | 10,37 | 9,86 | 10,06 | 1,41% | 555.108,00 |
| 23.12.2024 | 10,00 | 10,32 | 9,62 | 9,92 | -0,20% | 550.134,00 |
| 20.12.2024 | 10,30 | 11,00 | 9,94 | 9,94 | -10,53% | 1.550.523,00 |
| 19.12.2024 | 11,61 | 11,61 | 10,88 | 11,11 | -2,11% | 437.057,00 |
| 18.12.2024 | 11,40 | 12,68 | 11,22 | 11,35 | -2,66% | 585.077,00 |
| 17.12.2024 | 12,01 | 12,27 | 11,18 | 11,66 | -2,18% | 837.422,00 |
| 16.12.2024 | 13,27 | 14,41 | 11,41 | 11,92 | -10,24% | 1.243.550,00 |
| 13.12.2024 | 11,76 | 13,40 | 11,63 | 13,28 | 15,38% | 530.373,00 |