36,670$
-2,65%
Echtzeit-Aktienkurs Barnes Group
Bid:
Ask:
Aktienkurse zur Barnes Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 37,50 | 37,88 | 36,21 | 36,65 | -2,71% | 278.846,00 |
| 05.09.2024 | 38,66 | 38,66 | 37,37 | 37,67 | -2,00% | 155.369,00 |
| 04.09.2024 | 38,15 | 38,97 | 37,91 | 38,44 | 0,39% | 168.519,00 |
| 03.09.2024 | 39,43 | 39,81 | 38,27 | 38,29 | -4,37% | 294.829,00 |
| 30.08.2024 | 40,87 | 41,11 | 39,50 | 40,04 | -1,74% | 417.536,00 |
| 29.08.2024 | 40,39 | 41,09 | 39,71 | 40,75 | 2,08% | 255.974,00 |
| 28.08.2024 | 39,91 | 40,38 | 39,51 | 39,92 | -0,62% | 246.151,00 |
| 27.08.2024 | 39,01 | 40,25 | 38,58 | 40,17 | 2,61% | 183.594,00 |
| 26.08.2024 | 38,97 | 40,35 | 38,95 | 39,15 | 1,85% | 247.387,00 |
| 23.08.2024 | 38,28 | 38,95 | 38,14 | 38,44 | 1,42% | 196.053,00 |
| 22.08.2024 | 38,47 | 38,70 | 37,80 | 37,90 | -1,64% | 122.669,00 |
| 21.08.2024 | 38,46 | 38,84 | 37,94 | 38,53 | 1,10% | 160.527,00 |
| 20.08.2024 | 38,70 | 38,96 | 37,80 | 38,11 | -1,83% | 175.553,00 |
| 19.08.2024 | 38,16 | 38,86 | 37,85 | 38,82 | 1,86% | 197.142,00 |
| 16.08.2024 | 38,41 | 38,79 | 37,82 | 38,11 | -0,91% | 200.005,00 |
| 15.08.2024 | 38,21 | 38,75 | 38,05 | 38,46 | 3,78% | 240.852,00 |
| 14.08.2024 | 37,85 | 37,85 | 36,78 | 37,06 | -1,62% | 188.082,00 |
| 13.08.2024 | 37,47 | 37,97 | 37,09 | 37,67 | 1,43% | 247.331,00 |
| 12.08.2024 | 37,82 | 37,82 | 36,94 | 37,14 | -1,59% | 179.032,00 |
| 09.08.2024 | 38,09 | 38,22 | 37,36 | 37,74 | -0,53% | 179.150,00 |
| 08.08.2024 | 37,70 | 37,95 | 37,32 | 37,94 | 2,57% | 166.422,00 |
| 07.08.2024 | 37,82 | 38,23 | 36,88 | 36,99 | -0,27% | 207.622,00 |
| 06.08.2024 | 37,11 | 37,57 | 36,73 | 37,09 | 0,13% | 298.908,00 |
| 05.08.2024 | 36,17 | 37,88 | 35,52 | 37,04 | -2,71% | 383.612,00 |
| 02.08.2024 | 37,64 | 38,24 | 36,96 | 38,07 | -2,53% | 366.811,00 |
| 01.08.2024 | 40,24 | 40,63 | 38,60 | 39,06 | -3,17% | 283.814,00 |
| 31.07.2024 | 40,35 | 41,88 | 40,00 | 40,34 | 0,80% | 345.955,00 |
| 30.07.2024 | 40,47 | 40,90 | 39,34 | 40,02 | -0,27% | 559.241,00 |
| 29.07.2024 | 41,10 | 41,33 | 40,13 | 40,13 | -2,36% | 422.334,00 |
| 26.07.2024 | 38,05 | 42,81 | 38,03 | 41,10 | -2,40% | 1.215.012,00 |
| 25.07.2024 | 42,45 | 43,19 | 41,89 | 42,11 | -0,26% | 788.476,00 |
| 24.07.2024 | 43,04 | 43,63 | 42,04 | 42,22 | -2,72% | 310.150,00 |
| 23.07.2024 | 42,48 | 44,07 | 42,32 | 43,40 | 1,62% | 321.864,00 |
| 22.07.2024 | 42,35 | 43,06 | 41,70 | 42,71 | 1,52% | 184.670,00 |
| 19.07.2024 | 42,25 | 42,69 | 41,65 | 42,07 | -0,52% | 252.344,00 |
| 18.07.2024 | 43,21 | 44,21 | 42,28 | 42,29 | -2,87% | 279.155,00 |
| 17.07.2024 | 44,46 | 45,24 | 43,52 | 43,54 | -2,99% | 340.765,00 |
| 16.07.2024 | 43,03 | 45,13 | 42,87 | 44,88 | 5,11% | 312.418,00 |
| 15.07.2024 | 42,57 | 43,42 | 42,11 | 42,70 | 1,26% | 282.160,00 |
| 12.07.2024 | 41,95 | 42,37 | 41,59 | 42,17 | 1,96% | 258.573,00 |
| 11.07.2024 | 41,69 | 42,11 | 41,34 | 41,36 | 1,40% | 255.281,00 |
| 10.07.2024 | 40,00 | 41,08 | 39,87 | 40,79 | 2,36% | 702.845,00 |
| 09.07.2024 | 40,44 | 40,46 | 39,75 | 39,85 | -1,63% | 207.263,00 |
| 08.07.2024 | 41,04 | 41,35 | 40,38 | 40,51 | -0,49% | 249.286,00 |
| 05.07.2024 | 40,36 | 40,90 | 39,90 | 40,71 | 0,15% | 185.543,00 |
| 03.07.2024 | 40,77 | 40,92 | 40,36 | 40,65 | 0,84% | 96.758,00 |
| 02.07.2024 | 40,04 | 40,61 | 39,74 | 40,31 | 1,08% | 363.622,00 |
| 01.07.2024 | 41,56 | 41,66 | 39,88 | 39,88 | -3,69% | 283.207,00 |
| 28.06.2024 | 42,00 | 42,87 | 40,88 | 41,41 | -0,84% | 720.674,00 |
| 27.06.2024 | 38,62 | 42,48 | 41,26 | 41,76 | -0,26% | 483.965,00 |
| 26.06.2024 | 38,62 | 42,53 | 38,31 | 41,87 | 7,63% | 1.116.416,00 |
| 25.06.2024 | 39,18 | 39,24 | 38,25 | 38,90 | -1,19% | 178.320,00 |
| 24.06.2024 | 39,20 | 39,81 | 39,08 | 39,37 | 0,43% | 466.557,00 |
| 21.06.2024 | 38,00 | 39,44 | 37,81 | 39,20 | -0,73% | 923.918,00 |
| 20.06.2024 | 39,23 | 39,72 | 38,92 | 39,49 | -0,18% | 215.395,00 |
| 18.06.2024 | 39,85 | 39,85 | 39,30 | 39,56 | -0,68% | 255.321,00 |
| 17.06.2024 | 38,50 | 39,90 | 38,50 | 39,83 | 2,42% | 218.657,00 |
| 14.06.2024 | 38,96 | 39,19 | 38,11 | 38,89 | -0,77% | 345.330,00 |
| 13.06.2024 | 38,55 | 39,20 | 38,36 | 39,19 | 2,00% | 227.080,00 |
| 12.06.2024 | 38,55 | 38,81 | 38,16 | 38,42 | 2,84% | 265.834,00 |
| 11.06.2024 | 36,76 | 37,38 | 36,15 | 37,36 | 0,70% | 289.522,00 |
| 10.06.2024 | 36,65 | 37,29 | 36,47 | 37,10 | -0,13% | 182.808,00 |
| 07.06.2024 | 37,41 | 38,10 | 37,13 | 37,15 | -2,06% | 143.516,00 |
| 06.06.2024 | 38,30 | 38,38 | 37,79 | 37,93 | -1,45% | 193.371,00 |
| 05.06.2024 | 37,98 | 38,59 | 37,78 | 38,49 | 1,88% | 198.248,00 |
| 04.06.2024 | 38,00 | 38,37 | 37,52 | 37,78 | -1,23% | 133.460,00 |
| 03.06.2024 | 38,61 | 38,65 | 37,67 | 38,25 | -0,62% | 230.756,00 |
| 31.05.2024 | 38,65 | 38,89 | 38,18 | 38,49 | -0,28% | 464.262,00 |
| 30.05.2024 | 38,42 | 38,79 | 38,16 | 38,60 | 1,05% | 215.385,00 |
| 29.05.2024 | 38,70 | 38,77 | 38,08 | 38,20 | -3,88% | 209.366,00 |
| 28.05.2024 | 40,86 | 41,10 | 39,70 | 39,74 | -2,74% | 384.294,00 |
| 24.05.2024 | 40,62 | 41,00 | 40,03 | 40,86 | 1,97% | 318.178,00 |
| 23.05.2024 | 40,66 | 40,68 | 39,34 | 40,07 | -1,35% | 239.012,00 |
| 22.05.2024 | 40,94 | 41,25 | 40,15 | 40,62 | -1,07% | 368.686,00 |
| 21.05.2024 | 40,84 | 41,19 | 40,54 | 41,06 | -0,05% | 291.271,00 |
| 20.05.2024 | 40,95 | 41,66 | 40,72 | 41,08 | 0,32% | 290.360,00 |
| 17.05.2024 | 40,53 | 41,07 | 40,41 | 40,95 | 0,84% | 170.379,00 |
| 16.05.2024 | 40,47 | 40,79 | 40,36 | 40,61 | -0,39% | 211.954,00 |
| 15.05.2024 | 40,73 | 41,01 | 40,53 | 40,77 | 1,02% | 285.371,00 |
| 14.05.2024 | 39,83 | 40,57 | 39,64 | 40,36 | 3,01% | 299.692,00 |
| 13.05.2024 | 38,90 | 39,65 | 38,89 | 39,18 | 1,66% | 267.351,00 |
| 10.05.2024 | 38,47 | 38,76 | 38,08 | 38,54 | 0,47% | 212.055,00 |
| 09.05.2024 | 37,43 | 38,41 | 37,35 | 38,36 | 2,43% | 207.495,00 |
| 08.05.2024 | 37,06 | 37,47 | 36,98 | 37,45 | 0,16% | 186.570,00 |
| 07.05.2024 | 37,40 | 37,66 | 37,22 | 37,39 | 0,35% | 204.033,00 |
| 06.05.2024 | 36,87 | 37,40 | 36,54 | 37,26 | 1,97% | 128.348,00 |
| 03.05.2024 | 36,76 | 36,90 | 36,16 | 36,54 | 0,94% | 134.408,00 |
| 02.05.2024 | 35,25 | 36,20 | 35,07 | 36,20 | 4,02% | 206.349,00 |
| 01.05.2024 | 34,77 | 35,56 | 34,54 | 34,80 | 0,23% | 195.750,00 |
| 30.04.2024 | 35,21 | 35,34 | 34,66 | 34,72 | -1,89% | 239.250,00 |
| 29.04.2024 | 34,72 | 35,78 | 34,72 | 35,39 | 2,67% | 290.587,00 |
| 26.04.2024 | 35,59 | 36,12 | 32,65 | 34,47 | -4,01% | 343.334,00 |
| 25.04.2024 | 35,80 | 36,19 | 35,43 | 35,91 | -0,97% | 259.109,00 |
| 24.04.2024 | 36,00 | 36,44 | 35,64 | 36,26 | 0,00% | 190.974,00 |
| 23.04.2024 | 35,90 | 36,64 | 35,90 | 36,26 | 1,12% | 171.279,00 |
| 22.04.2024 | 35,89 | 36,21 | 35,51 | 35,86 | 0,28% | 281.652,00 |
| 19.04.2024 | 35,91 | 36,45 | 35,50 | 35,76 | -0,89% | 323.202,00 |
| 18.04.2024 | 35,49 | 36,70 | 35,30 | 36,08 | 8,06% | 481.449,00 |
| 17.04.2024 | 34,30 | 34,30 | 33,36 | 33,39 | -1,59% | 226.114,00 |
| 16.04.2024 | 34,14 | 34,36 | 33,50 | 33,93 | -1,17% | 219.374,00 |