8,610$
-4,97%
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 | 9,05 | 9,05 | 8,61 | 8,61 | -4,97% | 130.214,00 |
| 12.12.2025 | 9,19 | 9,22 | 9,00 | 9,06 | -0,93% | 16.777,00 |
| 11.12.2025 | 9,29 | 9,36 | 9,05 | 9,15 | -1,14% | 28.893,00 |
| 10.12.2025 | 9,24 | 9,33 | 9,02 | 9,25 | 2,04% | 48.611,00 |
| 09.12.2025 | 8,98 | 9,11 | 8,94 | 9,07 | 1,17% | 24.008,00 |
| 08.12.2025 | 8,89 | 9,13 | 8,87 | 8,96 | 1,13% | 30.867,00 |
| 05.12.2025 | 9,04 | 9,16 | 8,80 | 8,86 | -2,42% | 20.292,00 |
| 04.12.2025 | 8,90 | 9,15 | 8,84 | 9,08 | 2,37% | 21.972,00 |
| 03.12.2025 | 9,03 | 9,03 | 8,78 | 8,87 | -1,66% | 37.929,00 |
| 02.12.2025 | 8,99 | 9,05 | 8,66 | 9,02 | -4,04% | 73.971,00 |
| 01.12.2025 | 9,21 | 9,41 | 9,21 | 9,40 | 0,48% | 14.716,00 |
| 28.11.2025 | 9,19 | 9,47 | 9,07 | 9,36 | 0,92% | 32.415,00 |
| 26.11.2025 | 9,30 | 9,62 | 8,72 | 9,27 | 1,72% | 187.629,00 |
| 25.11.2025 | 7,79 | 9,58 | 7,20 | 9,11 | 35,81% | 461.929,00 |
| 24.11.2025 | 6,27 | 6,71 | 6,25 | 6,71 | 7,02% | 131.364,00 |
| 21.11.2025 | 6,04 | 6,29 | 5,91 | 6,27 | 1,95% | 54.436,00 |
| 20.11.2025 | 6,75 | 6,80 | 6,13 | 6,15 | -7,24% | 47.707,00 |
| 19.11.2025 | 7,03 | 7,08 | 6,63 | 6,63 | -6,75% | 41.655,00 |
| 18.11.2025 | 7,11 | 7,18 | 6,96 | 7,11 | 0,55% | 23.207,00 |
| 17.11.2025 | 7,42 | 7,46 | 7,07 | 7,07 | -3,93% | 21.830,00 |
| 14.11.2025 | 7,32 | 7,47 | 7,22 | 7,36 | 0,00% | 44.595,00 |
| 13.11.2025 | 7,83 | 7,83 | 7,36 | 7,36 | -5,22% | 19.384,00 |
| 12.11.2025 | 7,91 | 7,96 | 7,71 | 7,77 | -0,83% | 27.250,00 |
| 11.11.2025 | 8,07 | 8,07 | 7,76 | 7,83 | -2,49% | 26.603,00 |
| 10.11.2025 | 8,20 | 8,35 | 8,03 | 8,03 | -2,43% | 27.594,00 |
| 07.11.2025 | 8,61 | 8,61 | 8,06 | 8,23 | -5,07% | 75.078,00 |
| 06.11.2025 | 8,86 | 8,86 | 8,61 | 8,67 | -1,37% | 16.737,00 |
| 05.11.2025 | 8,72 | 8,92 | 8,66 | 8,79 | 1,38% | 16.241,00 |
| 04.11.2025 | 8,70 | 8,88 | 8,67 | 8,67 | -2,36% | 28.283,00 |
| 03.11.2025 | 9,03 | 9,13 | 8,86 | 8,88 | -2,95% | 12.715,00 |
| 31.10.2025 | 9,00 | 9,23 | 8,90 | 9,15 | 1,78% | 53.936,00 |
| 30.10.2025 | 9,07 | 9,17 | 8,92 | 8,99 | -0,88% | 25.235,00 |
| 29.10.2025 | 9,31 | 9,32 | 9,00 | 9,07 | -2,16% | 50.597,00 |
| 28.10.2025 | 9,44 | 9,44 | 9,19 | 9,27 | -1,70% | 18.791,00 |
| 27.10.2025 | 9,58 | 9,58 | 9,27 | 9,43 | -0,63% | 18.204,00 |
| 24.10.2025 | 9,40 | 9,58 | 9,38 | 9,49 | 1,50% | 12.919,00 |
| 23.10.2025 | 9,17 | 9,35 | 9,17 | 9,35 | 2,63% | 23.727,00 |
| 22.10.2025 | 9,39 | 9,41 | 9,01 | 9,11 | -2,88% | 34.596,00 |
| 21.10.2025 | 9,48 | 9,55 | 9,33 | 9,38 | 2,01% | 15.155,00 |
| 17.10.2025 | 9,30 | 9,45 | 9,10 | 9,20 | -2,54% | 18.508,00 |
| 16.10.2025 | 9,40 | 9,53 | 9,33 | 9,44 | 0,03% | 23.398,00 |
| 15.10.2025 | 9,70 | 9,70 | 9,28 | 9,43 | -2,18% | 24.172,00 |
| 14.10.2025 | 9,38 | 9,78 | 9,37 | 9,64 | 0,12% | 54.496,00 |
| 13.10.2025 | 9,33 | 9,64 | 9,28 | 9,63 | 5,59% | 22.166,00 |
| 10.10.2025 | 9,38 | 9,38 | 8,91 | 9,12 | -4,25% | 41.592,00 |
| 09.10.2025 | 9,53 | 9,54 | 9,40 | 9,53 | -0,16% | 14.626,00 |
| 08.10.2025 | 9,57 | 9,57 | 9,39 | 9,54 | 0,63% | 9.600,00 |
| 07.10.2025 | 9,63 | 9,72 | 9,45 | 9,48 | -0,87% | 28.157,00 |
| 06.10.2025 | 9,81 | 9,89 | 9,56 | 9,56 | -2,12% | 25.965,00 |
| 03.10.2025 | 9,82 | 9,97 | 9,77 | 9,77 | -0,10% | 32.752,00 |
| 02.10.2025 | 9,55 | 9,78 | 9,48 | 9,78 | 1,45% | 25.714,00 |
| 01.10.2025 | 9,97 | 9,97 | 9,59 | 9,64 | -3,21% | 42.992,00 |
| 30.09.2025 | 9,83 | 9,97 | 9,72 | 9,96 | 1,68% | 88.870,00 |
| 29.09.2025 | 9,72 | 9,92 | 9,72 | 9,80 | 0,15% | 40.904,00 |
| 26.09.2025 | 9,31 | 9,84 | 9,19 | 9,78 | 4,49% | 54.270,00 |
| 25.09.2025 | 9,36 | 9,43 | 9,24 | 9,36 | -1,78% | 46.614,00 |
| 24.09.2025 | 9,52 | 9,62 | 9,43 | 9,53 | 0,85% | 46.619,00 |
| 23.09.2025 | 9,40 | 9,61 | 9,36 | 9,45 | 0,53% | 49.060,00 |
| 22.09.2025 | 9,25 | 9,48 | 9,19 | 9,40 | 0,21% | 37.783,00 |
| 19.09.2025 | 9,08 | 9,54 | 9,07 | 9,38 | 2,51% | 66.676,00 |
| 18.09.2025 | 8,91 | 9,22 | 8,91 | 9,15 | 3,80% | 20.578,00 |
| 17.09.2025 | 9,00 | 9,09 | 8,79 | 8,82 | -1,18% | 53.421,00 |
| 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 | 1,30% | 214.854,00 |
| 04.09.2025 | 8,33 | 8,55 | 8,28 | 8,43 | 1,20% | 36.854,00 |
| 03.09.2025 | 8,73 | 8,78 | 8,32 | 8,33 | -5,39% | 54.970,00 |
| 02.09.2025 | 8,56 | 8,94 | 8,36 | 8,81 | 1,83% | 92.415,00 |
| 29.08.2025 | 8,49 | 8,65 | 8,44 | 8,65 | 0,78% | 81.005,00 |
| 28.08.2025 | 8,70 | 8,70 | 8,35 | 8,58 | -1,61% | 37.634,00 |
| 27.08.2025 | 8,75 | 8,77 | 8,55 | 8,72 | 0,31% | 55.104,00 |
| 26.08.2025 | 8,44 | 8,71 | 8,43 | 8,69 | 3,00% | 46.660,00 |
| 25.08.2025 | 8,71 | 8,74 | 8,44 | 8,44 | -2,76% | 38.316,00 |
| 22.08.2025 | 8,60 | 8,84 | 8,60 | 8,68 | 1,40% | 52.980,00 |
| 21.08.2025 | 8,44 | 8,62 | 8,42 | 8,56 | 0,12% | 35.863,00 |
| 20.08.2025 | 8,40 | 8,56 | 8,24 | 8,55 | 1,79% | 49.908,00 |
| 19.08.2025 | 8,32 | 8,51 | 8,30 | 8,40 | 0,60% | 47.722,00 |
| 18.08.2025 | 8,34 | 8,62 | 8,34 | 8,35 | -0,60% | 36.516,00 |
| 15.08.2025 | 8,69 | 8,69 | 8,36 | 8,40 | -2,44% | 48.539,00 |
| 14.08.2025 | 8,71 | 8,71 | 8,46 | 8,61 | -2,82% | 48.220,00 |
| 13.08.2025 | 8,32 | 8,95 | 8,32 | 8,86 | 6,11% | 75.256,00 |
| 12.08.2025 | 8,17 | 8,39 | 8,06 | 8,35 | 2,64% | 74.189,00 |
| 11.08.2025 | 8,56 | 8,56 | 8,03 | 8,14 | -6,17% | 64.320,00 |
| 08.08.2025 | 8,79 | 9,15 | 8,66 | 8,67 | -0,12% | 55.454,00 |
| 07.08.2025 | 8,54 | 8,68 | 8,44 | 8,68 | 3,58% | 46.243,00 |
| 06.08.2025 | 8,49 | 8,49 | 8,32 | 8,38 | -0,83% | 90.159,00 |
| 05.08.2025 | 8,88 | 8,88 | 8,36 | 8,45 | -1,74% | 51.014,00 |
| 04.08.2025 | 8,40 | 8,62 | 8,33 | 8,60 | 2,50% | 38.601,00 |
| 01.08.2025 | 8,70 | 8,72 | 8,39 | 8,39 | -5,09% | 90.088,00 |
| 31.07.2025 | 8,90 | 8,92 | 8,75 | 8,84 | -0,45% | 49.703,00 |
| 30.07.2025 | 9,17 | 9,17 | 8,77 | 8,88 | -2,79% | 77.960,00 |
| 29.07.2025 | 9,39 | 9,41 | 9,08 | 9,14 | -1,88% | 67.129,00 |
| 28.07.2025 | 9,33 | 9,70 | 9,29 | 9,31 | 0,49% | 69.079,00 |
| 25.07.2025 | 9,27 | 9,34 | 9,03 | 9,27 | -0,70% | 86.210,00 |
| 24.07.2025 | 9,24 | 9,67 | 9,00 | 9,33 | 2,19% | 120.416,00 |