10,430$
-0,57%
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 | 10,60 | 10,60 | 10,44 | 10,44 | -0,48% | 8.584,00 |
| 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 |
| 13.01.2025 | 10,35 | 12,19 | 10,16 | 11,46 | 15,29% | 107.621,00 |
| 10.01.2025 | 9,81 | 10,04 | 9,70 | 9,94 | 1,12% | 51.990,00 |
| 08.01.2025 | 10,00 | 10,17 | 9,40 | 9,83 | -4,00% | 100.225,00 |
| 07.01.2025 | 10,51 | 10,73 | 10,02 | 10,24 | -2,62% | 102.189,00 |
| 06.01.2025 | 10,41 | 10,82 | 10,25 | 10,52 | 2,89% | 87.486,00 |
| 03.01.2025 | 10,14 | 10,47 | 9,98 | 10,22 | 0,74% | 85.444,00 |
| 02.01.2025 | 10,25 | 10,25 | 9,89 | 10,15 | 1,15% | 38.588,00 |
| 31.12.2024 | 9,92 | 10,31 | 9,78 | 10,03 | 1,21% | 59.051,00 |
| 30.12.2024 | 10,20 | 10,25 | 9,79 | 9,91 | -3,79% | 53.191,00 |
| 27.12.2024 | 10,46 | 10,73 | 9,99 | 10,30 | -1,20% | 31.441,00 |
| 26.12.2024 | 10,09 | 10,80 | 10,09 | 10,43 | 3,12% | 165.554,00 |
| 24.12.2024 | 9,94 | 10,36 | 9,91 | 10,11 | 1,81% | 67.475,00 |
| 23.12.2024 | 9,96 | 10,25 | 9,61 | 9,93 | -0,40% | 52.280,00 |
| 20.12.2024 | 10,71 | 11,00 | 9,96 | 9,97 | -10,10% | 153.727,00 |
| 19.12.2024 | 11,32 | 11,51 | 10,88 | 11,09 | -2,29% | 83.587,00 |
| 18.12.2024 | 11,41 | 12,69 | 11,21 | 11,35 | -2,58% | 88.132,00 |
| 17.12.2024 | 12,01 | 12,27 | 11,21 | 11,65 | -1,69% | 183.718,00 |
| 16.12.2024 | 13,25 | 14,39 | 11,47 | 11,85 | -10,77% | 136.125,00 |
| 13.12.2024 | 11,67 | 13,39 | 11,67 | 13,28 | 15,48% | 110.104,00 |