12,517$
-0,66%
Echtzeit-Aktienkurs Barnes & Noble Education
Bid:
Ask:
Aktienkurse zur Barnes & Noble Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 12,61 | 12,89 | 12,38 | 12,47 | -1,03% | 91.854,00 |
| 25.08.2026 | 12,58 | 12,63 | 12,19 | 12,60 | 1,29% | 97.145,00 |
| 24.08.2026 | 12,18 | 12,51 | 12,13 | 12,44 | 3,32% | 36.195,00 |
| 21.08.2026 | 11,89 | 12,04 | 11,88 | 12,04 | 0,00% | 23.196,00 |
| 20.08.2026 | 11,92 | 12,06 | 11,76 | 12,04 | 0,50% | 22.082,00 |
| 19.08.2026 | 12,25 | 12,34 | 11,93 | 11,98 | 0,17% | 40.459,00 |
| 18.08.2026 | 11,90 | 12,15 | 11,90 | 11,96 | 0,84% | 31.977,00 |
| 17.08.2026 | 11,88 | 11,93 | 11,72 | 11,86 | -2,47% | 20.024,00 |
| 14.08.2026 | 12,13 | 12,20 | 12,00 | 12,16 | -0,65% | 22.197,00 |
| 13.08.2026 | 12,21 | 12,32 | 12,14 | 12,24 | 1,49% | 52.286,00 |
| 12.08.2026 | 12,62 | 12,62 | 11,96 | 12,06 | -4,06% | 34.648,00 |
| 11.08.2026 | 12,86 | 12,90 | 12,49 | 12,57 | -1,18% | 30.644,00 |
| 10.08.2026 | 12,70 | 13,08 | 12,70 | 12,72 | -0,55% | 17.210,00 |
| 07.08.2026 | 12,66 | 12,88 | 12,64 | 12,79 | 1,23% | 12.661,00 |
| 06.08.2026 | 12,84 | 12,84 | 12,44 | 12,64 | -0,20% | 27.831,00 |
| 05.08.2026 | 12,74 | 12,77 | 12,55 | 12,66 | -2,24% | 18.107,00 |
| 04.08.2026 | 12,94 | 13,10 | 12,79 | 12,95 | 0,39% | 51.891,00 |
| 03.08.2026 | 12,76 | 12,95 | 12,76 | 12,90 | 3,81% | 28.814,00 |
| 31.07.2026 | 12,39 | 12,48 | 12,18 | 12,43 | 0,22% | 40.771,00 |
| 30.07.2026 | 12,49 | 12,50 | 12,25 | 12,40 | -1,12% | 42.253,00 |
| 29.07.2026 | 12,97 | 13,12 | 12,46 | 12,54 | -3,69% | 91.334,00 |
| 28.07.2026 | 13,20 | 13,20 | 12,65 | 13,02 | 1,20% | 81.915,00 |
| 27.07.2026 | 11,88 | 12,90 | 11,88 | 12,87 | 8,29% | 34.583,00 |
| 24.07.2026 | 11,83 | 11,94 | 11,64 | 11,88 | 0,25% | 72.543,00 |
| 23.07.2026 | 11,92 | 11,92 | 11,61 | 11,85 | -0,34% | 57.565,00 |
| 22.07.2026 | 12,22 | 12,35 | 11,81 | 11,89 | -2,94% | 131.102,00 |
| 21.07.2026 | 12,54 | 12,54 | 12,00 | 12,25 | -2,55% | 117.305,00 |
| 20.07.2026 | 12,67 | 12,75 | 12,47 | 12,57 | 0,16% | 53.521,00 |
| 17.07.2026 | 12,56 | 12,76 | 12,43 | 12,55 | 0,24% | 37.846,00 |
| 16.07.2026 | 12,81 | 12,89 | 12,29 | 12,52 | -1,57% | 97.280,00 |
| 15.07.2026 | 12,53 | 12,79 | 12,46 | 12,72 | 2,75% | 76.889,00 |
| 14.07.2026 | 12,63 | 12,70 | 12,26 | 12,38 | -1,51% | 208.145,00 |
| 13.07.2026 | 13,08 | 13,08 | 12,08 | 12,57 | -2,03% | 96.621,00 |
| 10.07.2026 | 11,64 | 13,00 | 11,57 | 12,83 | 12,74% | 225.705,00 |
| 09.07.2026 | 11,68 | 11,80 | 11,38 | 11,38 | -2,57% | 113.504,00 |
| 08.07.2026 | 11,48 | 11,74 | 11,32 | 11,68 | 2,64% | 146.629,00 |
| 07.07.2026 | 11,54 | 11,64 | 11,31 | 11,38 | -0,70% | 134.173,00 |
| 06.07.2026 | 12,04 | 12,04 | 11,44 | 11,46 | -5,41% | 84.987,00 |
| 02.07.2026 | 13,07 | 13,20 | 12,03 | 12,12 | -8,22% | 97.156,00 |
| 01.07.2026 | 12,46 | 13,22 | 12,45 | 13,20 | 4,93% | 65.055,00 |
| 30.06.2026 | 13,56 | 13,56 | 12,45 | 12,58 | -7,30% | 90.416,00 |
| 29.06.2026 | 13,95 | 14,03 | 13,54 | 13,57 | -1,00% | 48.016,00 |
| 26.06.2026 | 13,43 | 14,74 | 13,43 | 13,71 | 2,37% | 304.071,00 |
| 25.06.2026 | 12,20 | 13,62 | 12,10 | 13,39 | 20,20% | 166.429,00 |
| 24.06.2026 | 10,92 | 11,31 | 10,76 | 11,14 | 3,92% | 35.684,00 |
| 23.06.2026 | 10,75 | 10,96 | 10,63 | 10,72 | 0,19% | 39.728,00 |
| 22.06.2026 | 11,02 | 11,02 | 10,70 | 10,70 | -2,28% | 19.377,00 |
| 18.06.2026 | 10,68 | 10,95 | 10,60 | 10,95 | 3,60% | 35.919,00 |
| 17.06.2026 | 11,14 | 11,24 | 10,57 | 10,57 | -4,69% | 55.480,00 |
| 16.06.2026 | 11,43 | 11,53 | 11,06 | 11,09 | -2,46% | 68.111,00 |
| 15.06.2026 | 11,37 | 11,89 | 11,31 | 11,37 | 2,16% | 101.092,00 |
| 12.06.2026 | 11,63 | 11,84 | 11,12 | 11,13 | -4,63% | 160.846,00 |
| 11.06.2026 | 10,84 | 11,91 | 10,77 | 11,67 | 7,56% | 182.291,00 |
| 10.06.2026 | 11,19 | 11,21 | 10,71 | 10,85 | 2,02% | 96.952,00 |
| 09.06.2026 | 10,95 | 11,00 | 10,36 | 10,64 | -0,42% | 75.360,00 |
| 08.06.2026 | 10,43 | 10,68 | 10,42 | 10,68 | 2,99% | 24.740,00 |
| 05.06.2026 | 10,43 | 10,45 | 10,25 | 10,37 | -1,71% | 35.360,00 |
| 04.06.2026 | 10,40 | 10,72 | 10,37 | 10,55 | 2,63% | 30.379,00 |
| 03.06.2026 | 10,58 | 10,69 | 10,12 | 10,28 | -4,99% | 51.702,00 |
| 02.06.2026 | 10,58 | 10,88 | 10,52 | 10,82 | 0,74% | 44.771,00 |
| 01.06.2026 | 10,00 | 10,76 | 10,00 | 10,74 | 4,27% | 51.139,00 |
| 29.05.2026 | 10,20 | 10,43 | 10,18 | 10,30 | 0,19% | 83.876,00 |
| 28.05.2026 | 9,90 | 10,29 | 9,90 | 10,28 | 1,98% | 75.929,00 |
| 27.05.2026 | 9,95 | 10,36 | 9,95 | 10,08 | 3,49% | 187.922,00 |
| 26.05.2026 | 9,63 | 9,92 | 9,56 | 9,74 | 2,31% | 80.874,00 |
| 22.05.2026 | 9,12 | 9,52 | 9,12 | 9,52 | 6,49% | 57.620,00 |
| 21.05.2026 | 9,14 | 9,14 | 8,77 | 8,94 | -0,89% | 57.629,00 |
| 20.05.2026 | 9,01 | 9,11 | 8,88 | 9,02 | 0,45% | 110.868,00 |
| 19.05.2026 | 9,00 | 9,18 | 8,83 | 8,98 | 0,67% | 50.865,00 |
| 18.05.2026 | 8,89 | 9,08 | 8,75 | 8,92 | -0,78% | 45.542,00 |
| 15.05.2026 | 9,36 | 9,50 | 8,83 | 8,99 | -3,95% | 44.124,00 |
| 14.05.2026 | 9,41 | 9,64 | 9,28 | 9,36 | -0,53% | 54.006,00 |
| 13.05.2026 | 10,21 | 10,32 | 9,27 | 9,41 | -9,17% | 159.382,00 |
| 12.05.2026 | 10,46 | 10,46 | 9,97 | 10,36 | -0,48% | 99.584,00 |
| 11.05.2026 | 10,50 | 10,60 | 10,38 | 10,41 | -0,86% | 24.910,00 |
| 08.05.2026 | 10,70 | 10,70 | 10,41 | 10,50 | -2,05% | 65.317,00 |
| 07.05.2026 | 10,59 | 10,81 | 10,29 | 10,72 | 2,29% | 97.180,00 |
| 06.05.2026 | 10,25 | 10,50 | 10,25 | 10,48 | 3,15% | 87.387,00 |
| 05.05.2026 | 10,13 | 10,22 | 9,82 | 10,16 | 1,09% | 112.108,00 |
| 04.05.2026 | 10,35 | 10,35 | 9,95 | 10,05 | -2,14% | 42.518,00 |
| 01.05.2026 | 9,91 | 10,53 | 9,86 | 10,27 | 4,16% | 93.934,00 |
| 30.04.2026 | 9,72 | 9,86 | 9,58 | 9,86 | 1,02% | 35.711,00 |
| 29.04.2026 | 10,04 | 10,05 | 9,71 | 9,76 | -3,37% | 44.608,00 |
| 28.04.2026 | 10,47 | 10,47 | 10,04 | 10,10 | -4,63% | 73.987,00 |
| 27.04.2026 | 10,83 | 10,89 | 10,47 | 10,59 | -2,58% | 35.679,00 |
| 24.04.2026 | 10,83 | 11,03 | 10,70 | 10,87 | -0,09% | 78.342,00 |
| 23.04.2026 | 11,17 | 11,18 | 10,75 | 10,88 | -2,76% | 62.259,00 |
| 22.04.2026 | 11,10 | 11,20 | 10,87 | 11,19 | 1,26% | 52.491,00 |
| 21.04.2026 | 11,01 | 11,26 | 10,89 | 11,05 | 1,10% | 50.879,00 |
| 20.04.2026 | 11,01 | 11,17 | 10,85 | 10,93 | -1,35% | 86.076,00 |
| 17.04.2026 | 10,40 | 11,25 | 10,40 | 11,08 | 7,02% | 94.858,00 |
| 16.04.2026 | 10,09 | 10,41 | 10,04 | 10,35 | 1,90% | 78.698,00 |
| 15.04.2026 | 10,29 | 10,29 | 10,11 | 10,16 | 0,20% | 33.361,00 |
| 14.04.2026 | 10,00 | 10,31 | 10,00 | 10,14 | 1,10% | 63.602,00 |
| 13.04.2026 | 9,62 | 10,10 | 9,59 | 10,03 | 2,77% | 34.600,00 |
| 10.04.2026 | 9,76 | 9,82 | 9,59 | 9,76 | 0,00% | 22.418,00 |
| 09.04.2026 | 9,64 | 9,88 | 9,53 | 9,76 | 0,10% | 23.524,00 |
| 08.04.2026 | 9,85 | 10,06 | 9,58 | 9,75 | 0,62% | 43.630,00 |
| 07.04.2026 | 9,53 | 9,74 | 9,39 | 9,69 | 1,47% | 61.593,00 |
| 06.04.2026 | 9,05 | 9,58 | 9,01 | 9,55 | 6,11% | 20.336,00 |