11,800$
0,08%
Echtzeit-Aktienkurs Barnes & Noble Education Inc.
Bid:
Ask:
Aktienkurse zur Barnes & Noble Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,87 | 11,92 | 11,74 | 11,80 | 0,08% | 42.624,00 |
| 05.06.2025 | 11,79 | 12,00 | 11,68 | 11,79 | -0,25% | 50.290,00 |
| 04.06.2025 | 12,14 | 12,14 | 11,60 | 11,82 | -1,99% | 37.508,00 |
| 03.06.2025 | 11,95 | 12,10 | 11,91 | 12,06 | 0,75% | 42.905,00 |
| 02.06.2025 | 12,09 | 12,15 | 11,88 | 11,97 | -0,66% | 29.474,00 |
| 30.05.2025 | 11,98 | 12,15 | 11,71 | 12,05 | 0,67% | 61.951,00 |
| 29.05.2025 | 11,93 | 12,09 | 11,66 | 11,97 | 2,62% | 79.314,00 |
| 28.05.2025 | 11,04 | 11,94 | 11,04 | 11,66 | 5,59% | 140.437,00 |
| 27.05.2025 | 10,85 | 11,21 | 10,85 | 11,05 | 4,75% | 59.090,00 |
| 23.05.2025 | 10,49 | 10,65 | 10,45 | 10,55 | -0,71% | 47.936,00 |
| 22.05.2025 | 10,54 | 10,76 | 10,53 | 10,62 | 1,05% | 38.677,00 |
| 21.05.2025 | 10,85 | 11,01 | 10,51 | 10,51 | -4,37% | 37.864,00 |
| 20.05.2025 | 10,86 | 11,24 | 10,85 | 10,99 | 0,27% | 38.354,00 |
| 19.05.2025 | 10,79 | 11,02 | 10,75 | 10,96 | -0,14% | 22.721,00 |
| 16.05.2025 | 10,87 | 11,06 | 10,87 | 10,98 | 0,69% | 37.467,00 |
| 15.05.2025 | 11,22 | 11,24 | 10,90 | 10,90 | -3,54% | 88.124,00 |
| 14.05.2025 | 10,91 | 11,34 | 10,56 | 11,30 | 4,92% | 66.689,00 |
| 13.05.2025 | 10,89 | 11,12 | 10,67 | 10,77 | 0,19% | 77.528,00 |
| 12.05.2025 | 10,80 | 11,08 | 10,60 | 10,75 | 2,19% | 192.915,00 |
| 09.05.2025 | 10,60 | 10,60 | 10,43 | 10,52 | 0,29% | 21.959,00 |
| 08.05.2025 | 10,46 | 10,60 | 10,40 | 10,49 | 1,75% | 37.406,00 |
| 07.05.2025 | 10,32 | 10,50 | 10,25 | 10,31 | 0,39% | 49.795,00 |
| 06.05.2025 | 10,22 | 10,37 | 10,14 | 10,27 | -0,29% | 53.691,00 |
| 05.05.2025 | 10,35 | 10,42 | 10,30 | 10,30 | -0,63% | 16.220,00 |
| 02.05.2025 | 10,60 | 10,60 | 10,33 | 10,37 | -0,62% | 30.423,00 |
| 01.05.2025 | 10,63 | 10,69 | 10,40 | 10,43 | -0,86% | 37.046,00 |
| 30.04.2025 | 10,23 | 10,74 | 10,15 | 10,52 | -0,75% | 80.760,00 |
| 29.04.2025 | 10,50 | 10,60 | 10,28 | 10,60 | 2,22% | 36.820,00 |
| 28.04.2025 | 10,39 | 10,53 | 10,27 | 10,37 | -0,67% | 22.207,00 |
| 25.04.2025 | 10,44 | 10,60 | 10,40 | 10,44 | -0,57% | 27.890,00 |
| 24.04.2025 | 10,09 | 10,50 | 10,09 | 10,50 | 3,04% | 19.915,00 |
| 23.04.2025 | 9,96 | 10,31 | 9,96 | 10,19 | 6,48% | 33.098,00 |
| 22.04.2025 | 9,32 | 9,64 | 9,31 | 9,57 | 4,70% | 35.535,00 |
| 21.04.2025 | 9,13 | 9,26 | 9,10 | 9,14 | -1,72% | 18.379,00 |
| 17.04.2025 | 9,38 | 9,55 | 9,30 | 9,30 | 0,76% | 28.544,00 |
| 16.04.2025 | 9,50 | 9,52 | 9,12 | 9,23 | -1,39% | 39.394,00 |
| 15.04.2025 | 9,32 | 9,57 | 9,31 | 9,36 | 2,41% | 39.812,00 |
| 14.04.2025 | 9,00 | 9,42 | 9,00 | 9,14 | 3,75% | 35.495,00 |
| 11.04.2025 | 8,68 | 8,96 | 8,41 | 8,81 | 1,50% | 40.258,00 |
| 10.04.2025 | 9,00 | 9,06 | 8,53 | 8,68 | -5,45% | 47.381,00 |
| 09.04.2025 | 8,32 | 9,35 | 8,30 | 9,18 | 10,11% | 54.688,00 |
| 08.04.2025 | 8,75 | 8,90 | 8,20 | 8,34 | -0,04% | 71.437,00 |
| 07.04.2025 | 8,41 | 8,77 | 7,93 | 8,34 | -4,25% | 41.635,00 |
| 04.04.2025 | 9,07 | 9,16 | 8,41 | 8,71 | -7,54% | 83.549,00 |
| 03.04.2025 | 10,03 | 10,03 | 9,42 | 9,42 | -12,13% | 69.137,00 |
| 02.04.2025 | 10,45 | 10,83 | 10,38 | 10,72 | 3,38% | 31.216,00 |
| 01.04.2025 | 10,60 | 10,86 | 10,31 | 10,37 | -1,29% | 25.646,00 |
| 31.03.2025 | 9,98 | 10,51 | 9,98 | 10,51 | 3,80% | 35.921,00 |
| 28.03.2025 | 10,39 | 10,39 | 9,95 | 10,12 | -3,71% | 59.255,00 |
| 27.03.2025 | 10,25 | 10,68 | 10,25 | 10,51 | 1,74% | 14.409,00 |
| 26.03.2025 | 10,35 | 10,49 | 10,15 | 10,33 | -0,29% | 39.172,00 |
| 25.03.2025 | 10,63 | 10,71 | 10,34 | 10,36 | -2,63% | 42.054,00 |
| 24.03.2025 | 10,03 | 10,73 | 9,97 | 10,64 | 8,02% | 46.138,00 |
| 21.03.2025 | 9,62 | 10,06 | 9,55 | 9,85 | 1,76% | 56.896,00 |
| 20.03.2025 | 9,73 | 10,18 | 9,60 | 9,68 | -2,42% | 36.477,00 |
| 19.03.2025 | 9,76 | 10,04 | 9,62 | 9,92 | 2,37% | 35.250,00 |
| 18.03.2025 | 9,52 | 9,83 | 9,52 | 9,69 | -0,21% | 36.783,00 |
| 17.03.2025 | 10,00 | 10,16 | 9,70 | 9,71 | -1,82% | 38.833,00 |
| 14.03.2025 | 9,10 | 10,02 | 9,03 | 9,89 | 13,09% | 62.730,00 |
| 13.03.2025 | 8,40 | 8,84 | 8,34 | 8,75 | 2,04% | 70.447,00 |
| 12.03.2025 | 8,74 | 8,79 | 8,19 | 8,57 | -1,83% | 41.157,00 |
| 11.03.2025 | 8,95 | 9,72 | 8,65 | 8,73 | 1,45% | 131.230,00 |
| 10.03.2025 | 9,47 | 9,47 | 8,60 | 8,61 | -9,90% | 40.704,00 |
| 07.03.2025 | 9,10 | 9,57 | 9,00 | 9,55 | 5,76% | 44.406,00 |
| 06.03.2025 | 8,79 | 9,06 | 8,79 | 9,03 | -0,11% | 30.816,00 |
| 05.03.2025 | 9,17 | 9,22 | 8,84 | 9,04 | -0,11% | 62.853,00 |
| 04.03.2025 | 8,97 | 9,19 | 8,58 | 9,05 | -0,55% | 46.766,00 |
| 03.03.2025 | 9,76 | 9,76 | 9,00 | 9,10 | -6,81% | 58.253,00 |
| 28.02.2025 | 9,63 | 9,80 | 9,52 | 9,77 | 1,09% | 51.518,00 |
| 27.02.2025 | 10,23 | 10,23 | 9,60 | 9,66 | -3,11% | 44.280,00 |
| 26.02.2025 | 9,67 | 10,02 | 9,59 | 9,97 | 3,53% | 52.679,00 |
| 25.02.2025 | 10,05 | 10,09 | 9,63 | 9,63 | -3,89% | 55.199,00 |
| 24.02.2025 | 10,25 | 10,25 | 9,91 | 10,02 | -1,86% | 29.621,00 |
| 21.02.2025 | 10,60 | 10,67 | 10,13 | 10,21 | -3,68% | 44.758,00 |
| 20.02.2025 | 10,79 | 10,84 | 10,45 | 10,60 | -1,85% | 56.264,00 |
| 19.02.2025 | 11,01 | 11,05 | 10,70 | 10,80 | -2,70% | 50.927,00 |
| 18.02.2025 | 11,14 | 11,25 | 10,92 | 11,10 | 0,00% | 76.851,00 |
| 14.02.2025 | 10,93 | 11,14 | 10,74 | 11,10 | 1,65% | 32.322,00 |
| 13.02.2025 | 11,26 | 11,26 | 10,91 | 10,92 | -2,50% | 34.770,00 |
| 12.02.2025 | 10,89 | 11,27 | 10,86 | 11,20 | 1,91% | 28.535,00 |
| 11.02.2025 | 10,75 | 11,38 | 10,65 | 10,99 | 2,23% | 118.177,00 |
| 10.02.2025 | 10,93 | 10,93 | 10,55 | 10,75 | -0,65% | 30.220,00 |
| 07.02.2025 | 11,09 | 11,15 | 10,82 | 10,82 | -2,61% | 41.089,00 |
| 06.02.2025 | 11,14 | 11,14 | 10,89 | 11,11 | 0,27% | 592.492,00 |
| 05.02.2025 | 11,21 | 11,25 | 10,97 | 11,08 | -0,72% | 33.082,00 |
| 04.02.2025 | 11,04 | 11,22 | 10,92 | 11,16 | 0,27% | 48.975,00 |
| 03.02.2025 | 10,94 | 11,18 | 10,88 | 11,13 | -0,71% | 37.762,00 |
| 31.01.2025 | 11,19 | 11,21 | 10,89 | 11,21 | -0,18% | 40.169,00 |
| 30.01.2025 | 11,18 | 11,63 | 11,02 | 11,23 | 0,45% | 52.142,00 |
| 29.01.2025 | 11,21 | 11,30 | 10,97 | 11,18 | 0,45% | 26.006,00 |
| 28.01.2025 | 10,63 | 11,19 | 10,63 | 11,13 | 1,18% | 37.609,00 |
| 27.01.2025 | 11,45 | 11,47 | 10,79 | 11,00 | -2,57% | 26.251,00 |
| 24.01.2025 | 11,07 | 11,47 | 10,97 | 11,29 | 2,45% | 63.305,00 |
| 23.01.2025 | 10,98 | 11,22 | 10,81 | 11,02 | 0,46% | 69.163,00 |
| 22.01.2025 | 10,87 | 11,19 | 10,71 | 10,97 | -0,23% | 48.732,00 |
| 21.01.2025 | 11,11 | 11,12 | 10,99 | 11,00 | -1,65% | 37.230,00 |
| 17.01.2025 | 11,25 | 11,40 | 11,13 | 11,18 | 0,45% | 36.862,00 |
| 16.01.2025 | 10,84 | 11,81 | 10,84 | 11,13 | 2,25% | 89.149,00 |
| 15.01.2025 | 10,82 | 11,11 | 10,67 | 10,89 | 2,69% | 46.039,00 |
| 14.01.2025 | 11,28 | 11,57 | 10,55 | 10,60 | -7,50% | 39.453,00 |