12,503$
-0,85%
Echtzeit-Aktienkurs Barnes & Noble Education
Bid:
Ask:
Aktienkurse zur Barnes & Noble Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 12,56 | 12,89 | 12,38 | 12,51 | -0,79% | 409.983,00 |
| 25.08.2026 | 12,42 | 12,68 | 12,17 | 12,61 | 1,61% | 359.756,00 |
| 24.08.2026 | 12,12 | 12,51 | 12,00 | 12,41 | 2,90% | 236.348,00 |
| 21.08.2026 | 12,10 | 12,40 | 11,82 | 12,06 | 0,25% | 132.878,00 |
| 20.08.2026 | 11,85 | 12,06 | 11,72 | 12,03 | 0,59% | 216.127,00 |
| 19.08.2026 | 12,24 | 12,35 | 11,93 | 11,96 | 0,08% | 206.622,00 |
| 18.08.2026 | 11,74 | 12,16 | 11,72 | 11,95 | 0,67% | 175.846,00 |
| 17.08.2026 | 11,94 | 12,12 | 11,65 | 11,87 | -2,22% | 169.587,00 |
| 14.08.2026 | 12,10 | 12,29 | 11,98 | 12,14 | -0,82% | 141.736,00 |
| 13.08.2026 | 12,15 | 12,31 | 12,14 | 12,24 | 1,58% | 159.115,00 |
| 12.08.2026 | 12,58 | 12,61 | 11,94 | 12,05 | -4,14% | 217.668,00 |
| 11.08.2026 | 12,95 | 12,95 | 12,49 | 12,57 | -1,95% | 184.822,00 |
| 10.08.2026 | 12,58 | 13,12 | 12,48 | 12,82 | 0,16% | 169.525,00 |
| 07.08.2026 | 12,71 | 12,87 | 12,55 | 12,80 | 1,27% | 90.755,00 |
| 06.08.2026 | 12,87 | 12,87 | 12,41 | 12,64 | -0,32% | 161.915,00 |
| 05.08.2026 | 12,93 | 12,93 | 12,52 | 12,68 | -1,63% | 150.690,00 |
| 04.08.2026 | 13,10 | 13,11 | 12,78 | 12,89 | -0,08% | 214.806,00 |
| 03.08.2026 | 12,44 | 12,97 | 11,85 | 12,90 | 3,70% | 194.964,00 |
| 31.07.2026 | 12,33 | 12,48 | 12,10 | 12,44 | 0,16% | 143.516,00 |
| 30.07.2026 | 12,66 | 12,66 | 12,22 | 12,42 | -1,11% | 125.189,00 |
| 29.07.2026 | 12,94 | 13,15 | 12,42 | 12,56 | -3,61% | 228.966,00 |
| 28.07.2026 | 13,09 | 13,22 | 12,64 | 13,03 | 1,48% | 243.132,00 |
| 27.07.2026 | 12,04 | 12,92 | 12,04 | 12,84 | 8,08% | 368.228,00 |
| 24.07.2026 | 11,81 | 11,94 | 11,64 | 11,88 | 0,42% | 243.988,00 |
| 23.07.2026 | 11,77 | 11,94 | 11,60 | 11,83 | -0,59% | 339.832,00 |
| 22.07.2026 | 12,27 | 12,35 | 11,81 | 11,90 | -3,64% | 396.490,00 |
| 21.07.2026 | 12,51 | 12,56 | 12,00 | 12,35 | -1,98% | 505.805,00 |
| 20.07.2026 | 12,55 | 12,76 | 12,45 | 12,60 | 0,00% | 275.075,00 |
| 17.07.2026 | 12,24 | 12,81 | 12,24 | 12,60 | 0,64% | 294.756,00 |
| 16.07.2026 | 12,67 | 12,86 | 12,29 | 12,52 | -1,49% | 321.036,00 |
| 15.07.2026 | 12,45 | 12,80 | 12,38 | 12,71 | 2,58% | 352.403,00 |
| 14.07.2026 | 12,43 | 12,72 | 12,24 | 12,39 | -1,12% | 730.011,00 |
| 13.07.2026 | 12,92 | 13,12 | 12,04 | 12,53 | -2,94% | 496.588,00 |
| 10.07.2026 | 11,51 | 13,09 | 11,51 | 12,91 | 13,05% | 822.357,00 |
| 09.07.2026 | 11,69 | 11,81 | 11,39 | 11,42 | -1,97% | 350.846,00 |
| 08.07.2026 | 11,15 | 11,75 | 11,15 | 11,65 | 2,46% | 355.552,00 |
| 07.07.2026 | 11,37 | 11,66 | 11,22 | 11,37 | -0,87% | 507.483,00 |
| 06.07.2026 | 11,96 | 12,07 | 11,41 | 11,47 | -5,91% | 603.522,00 |
| 02.07.2026 | 13,09 | 13,21 | 12,02 | 12,19 | -7,65% | 362.834,00 |
| 01.07.2026 | 12,43 | 13,22 | 12,43 | 13,20 | 5,10% | 305.407,00 |
| 30.06.2026 | 13,37 | 13,43 | 12,42 | 12,56 | -7,37% | 462.406,00 |
| 29.06.2026 | 13,95 | 14,36 | 13,48 | 13,56 | -1,31% | 414.700,00 |
| 26.06.2026 | 13,94 | 14,75 | 13,56 | 13,74 | 2,31% | 1.376.947,00 |
| 25.06.2026 | 12,10 | 13,65 | 12,10 | 13,43 | 20,13% | 767.208,00 |
| 24.06.2026 | 10,79 | 11,32 | 10,66 | 11,18 | 4,49% | 165.613,00 |
| 23.06.2026 | 10,53 | 10,96 | 10,53 | 10,70 | -0,28% | 421.342,00 |
| 22.06.2026 | 10,93 | 11,08 | 10,71 | 10,73 | -2,34% | 170.093,00 |
| 19.06.2026 | 11,00 | 11,01 | 10,98 | 10,99 | -0,21% | - |
| 18.06.2026 | 10,77 | 11,03 | 10,50 | 11,01 | 3,77% | 259.764,00 |
| 17.06.2026 | 11,14 | 11,29 | 10,57 | 10,61 | -4,41% | 199.201,00 |
| 16.06.2026 | 11,43 | 11,53 | 11,05 | 11,10 | -2,20% | 302.939,00 |
| 15.06.2026 | 11,29 | 11,94 | 11,29 | 11,35 | 2,07% | 599.445,00 |
| 12.06.2026 | 11,64 | 11,87 | 11,11 | 11,12 | -4,71% | 634.429,00 |
| 11.06.2026 | 10,86 | 11,91 | 10,77 | 11,67 | 7,86% | 610.812,00 |
| 10.06.2026 | 11,14 | 11,29 | 10,70 | 10,82 | 1,79% | 433.707,00 |
| 09.06.2026 | 10,75 | 11,01 | 10,37 | 10,63 | -0,56% | 235.555,00 |
| 08.06.2026 | 10,43 | 10,71 | 10,42 | 10,69 | 3,09% | 174.267,00 |
| 05.06.2026 | 10,50 | 10,54 | 10,24 | 10,37 | -1,89% | 162.880,00 |
| 04.06.2026 | 10,40 | 10,75 | 10,32 | 10,57 | 2,82% | 194.725,00 |
| 03.06.2026 | 10,73 | 10,73 | 10,12 | 10,28 | -5,34% | 162.037,00 |
| 02.06.2026 | 10,58 | 10,89 | 10,49 | 10,86 | 1,31% | 235.177,00 |
| 01.06.2026 | 10,22 | 10,76 | 10,12 | 10,72 | 3,47% | 332.995,00 |
| 29.05.2026 | 10,33 | 10,45 | 10,18 | 10,36 | 0,58% | 327.426,00 |
| 28.05.2026 | 9,98 | 10,30 | 9,90 | 10,30 | 2,49% | 256.803,00 |
| 27.05.2026 | 9,89 | 10,41 | 9,76 | 10,05 | 3,08% | 287.221,00 |
| 26.05.2026 | 9,63 | 9,94 | 9,55 | 9,75 | 2,31% | 297.115,00 |
| 22.05.2026 | 8,95 | 9,56 | 8,95 | 9,53 | 6,36% | 237.869,00 |
| 21.05.2026 | 8,97 | 9,03 | 8,77 | 8,96 | -0,44% | 236.509,00 |
| 20.05.2026 | 9,00 | 9,13 | 8,84 | 9,00 | -0,11% | 249.587,00 |
| 19.05.2026 | 9,03 | 9,18 | 8,81 | 9,01 | 0,90% | 238.950,00 |
| 18.05.2026 | 8,96 | 9,07 | 8,74 | 8,93 | -0,45% | 251.483,00 |
| 15.05.2026 | 9,33 | 9,51 | 8,83 | 8,97 | -4,06% | 265.393,00 |
| 14.05.2026 | 9,42 | 9,70 | 9,28 | 9,35 | -0,64% | 262.873,00 |
| 13.05.2026 | 10,22 | 10,33 | 9,27 | 9,41 | -9,08% | 420.507,00 |
| 12.05.2026 | 10,40 | 10,45 | 9,94 | 10,35 | -0,58% | 367.676,00 |
| 11.05.2026 | 10,50 | 10,63 | 10,37 | 10,41 | -1,05% | 158.671,00 |
| 08.05.2026 | 10,64 | 10,75 | 10,38 | 10,52 | -1,59% | 239.234,00 |
| 07.05.2026 | 10,59 | 10,82 | 10,29 | 10,69 | 2,30% | 285.927,00 |
| 06.05.2026 | 10,39 | 10,50 | 10,23 | 10,45 | 2,65% | 256.196,00 |
| 05.05.2026 | 10,18 | 10,29 | 9,81 | 10,18 | 1,39% | 279.749,00 |
| 04.05.2026 | 10,22 | 10,31 | 9,94 | 10,04 | -2,24% | 134.763,00 |
| 01.05.2026 | 9,91 | 10,54 | 9,80 | 10,27 | 4,16% | 282.278,00 |
| 30.04.2026 | 9,74 | 9,87 | 9,58 | 9,86 | 1,13% | 217.922,00 |
| 29.04.2026 | 9,92 | 10,04 | 9,70 | 9,75 | -3,18% | 211.222,00 |
| 28.04.2026 | 10,47 | 10,57 | 10,02 | 10,07 | -4,73% | 195.579,00 |
| 27.04.2026 | 10,83 | 10,83 | 10,46 | 10,57 | -2,49% | 165.193,00 |
| 24.04.2026 | 10,83 | 11,03 | 10,65 | 10,84 | -0,09% | 144.911,00 |
| 23.04.2026 | 11,32 | 11,32 | 10,74 | 10,85 | -3,13% | 165.059,00 |
| 22.04.2026 | 11,20 | 11,21 | 10,87 | 11,20 | 1,27% | 183.929,00 |
| 21.04.2026 | 11,01 | 11,26 | 10,89 | 11,06 | 0,82% | 204.342,00 |
| 20.04.2026 | 11,03 | 11,20 | 10,85 | 10,97 | -1,08% | 336.874,00 |
| 17.04.2026 | 10,60 | 11,27 | 10,57 | 11,09 | 7,05% | 348.120,00 |
| 16.04.2026 | 10,17 | 10,42 | 10,04 | 10,36 | 1,77% | 349.438,00 |
| 15.04.2026 | 10,14 | 10,33 | 10,10 | 10,18 | 0,30% | 169.966,00 |
| 14.04.2026 | 10,03 | 10,31 | 10,03 | 10,15 | 1,20% | 237.934,00 |
| 13.04.2026 | 9,70 | 10,12 | 9,52 | 10,03 | 2,77% | 194.370,00 |
| 10.04.2026 | 9,81 | 9,83 | 9,57 | 9,76 | 0,00% | 154.156,00 |
| 09.04.2026 | 9,70 | 9,90 | 9,50 | 9,76 | -0,10% | 120.536,00 |
| 08.04.2026 | 9,97 | 10,10 | 9,55 | 9,77 | 1,03% | 214.260,00 |
| 07.04.2026 | 9,56 | 9,75 | 9,39 | 9,67 | 0,83% | 192.722,00 |