Barnes Group Inc.
[WKN: 861254 | ISIN: US0678061096]
Aktienkurse
47,480$ 0,04%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid: Ask:

Aktienkurse zur Barnes Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
08.08.2025 23,37 23,54 23,16 23,43 1,56% 19.398.526,00
07.08.2025 23,00 23,41 22,95 23,07 1,50% 18.825.721,00
06.08.2025 22,61 22,95 22,53 22,73 0,84% 13.137.676,00
05.08.2025 21,93 22,57 21,81 22,54 1,62% 12.945.187,00
04.08.2025 21,62 22,27 21,60 22,18 3,79% 16.795.541,00
01.08.2025 21,49 21,57 21,13 21,37 1,18% 10.864.615,00
31.07.2025 21,23 21,32 20,95 21,12 0,09% 13.211.564,00
30.07.2025 21,35 21,58 20,97 21,10 -1,86% 11.746.785,00
29.07.2025 21,43 21,61 21,27 21,50 0,42% 6.646.704,00
28.07.2025 21,54 21,60 21,10 21,41 -1,52% 11.151.097,00
25.07.2025 21,47 21,89 21,37 21,74 0,93% 13.248.780,00
24.07.2025 21,34 21,77 21,12 21,54 -0,32% 9.202.522,00
23.07.2025 21,74 21,95 21,54 21,61 -0,60% 10.789.515,00
22.07.2025 21,51 21,89 21,46 21,74 2,02% 10.680.321,00
21.07.2025 21,05 21,56 21,04 21,31 2,80% 12.512.531,00
18.07.2025 20,99 21,01 20,68 20,73 -0,38% 7.258.800,00
17.07.2025 20,87 20,90 20,52 20,81 -1,93% 10.057.993,00
16.07.2025 21,04 21,48 20,96 21,22 0,90% 13.563.425,00
15.07.2025 21,20 21,39 20,76 21,03 -0,99% 10.939.352,00
14.07.2025 21,22 21,46 21,20 21,24 0,09% 7.611.105,00
11.07.2025 21,30 21,37 21,04 21,22 0,71% 8.634.487,00
10.07.2025 20,97 21,07 20,78 21,07 0,81% 7.442.692,00
09.07.2025 20,74 20,98 20,57 20,90 0,82% 9.411.739,00
08.07.2025 21,49 21,54 20,55 20,73 -4,03% 13.254.003,00
07.07.2025 21,15 21,68 20,97 21,60 0,65% 9.909.025,00
03.07.2025 21,01 21,53 21,01 21,46 1,13% 7.362.036,00
02.07.2025 21,02 21,31 20,88 21,22 1,77% 9.773.993,00
01.07.2025 21,16 21,26 20,81 20,85 0,14% 8.458.739,00
30.06.2025 20,48 20,83 20,39 20,82 1,76% 8.116.474,00
27.06.2025 20,67 20,90 20,35 20,46 -3,49% 12.872.907,00
26.06.2025 20,92 21,22 20,92 21,20 1,58% 12.116.923,00
25.06.2025 20,59 21,10 20,59 20,87 0,92% 12.236.074,00
24.06.2025 20,54 20,89 20,45 20,68 -2,36% 15.233.207,00
23.06.2025 20,94 21,45 20,94 21,18 1,15% 11.463.128,00
20.06.2025 20,89 21,41 20,80 20,94 -0,90% 16.376.982,00
18.06.2025 21,31 21,34 21,01 21,13 -1,03% 13.609.890,00
17.06.2025 21,50 21,56 21,07 21,35 -0,28% 15.989.340,00
16.06.2025 21,37 21,70 21,30 21,41 -0,83% 33.734.750,00
13.06.2025 21,16 21,63 20,95 21,59 3,15% 30.581.759,00
12.06.2025 20,49 21,06 20,36 20,93 3,41% 24.651.051,00
11.06.2025 20,08 20,26 20,01 20,24 1,00% 11.106.750,00
10.06.2025 20,43 20,46 19,94 20,04 -1,33% 12.444.275,00
09.06.2025 19,86 20,37 19,80 20,31 2,47% 18.650.682,00
06.06.2025 19,99 20,04 19,57 19,82 -1,05% 18.793.171,00
05.06.2025 20,42 20,75 19,91 20,03 -0,55% 15.538.280,00
04.06.2025 20,22 20,30 20,09 20,14 0,25% 10.699.184,00
03.06.2025 20,08 20,19 19,88 20,09 -1,13% 17.607.552,00
02.06.2025 19,44 20,35 19,43 20,32 6,05% 27.231.092,00
30.05.2025 18,87 19,20 18,83 19,16 0,84% 16.892.167,00
29.05.2025 19,05 19,16 18,86 19,00 -0,11% 9.072.549,00
28.05.2025 19,02 19,11 18,82 19,02 0,63% 10.970.766,00
27.05.2025 18,64 19,05 18,58 18,90 -0,89% 11.570.760,00
23.05.2025 18,99 19,14 18,81 19,07 2,14% 11.909.671,00
22.05.2025 18,75 18,81 18,41 18,67 -0,80% 14.365.236,00
21.05.2025 18,76 18,98 18,73 18,82 0,80% 15.024.524,00
20.05.2025 18,23 18,70 18,20 18,67 2,58% 13.780.083,00
19.05.2025 18,06 18,21 17,96 18,20 2,08% 10.833.529,00
16.05.2025 17,41 17,89 17,41 17,83 -0,67% 16.196.207,00
15.05.2025 17,82 17,98 17,65 17,95 1,82% 26.560.308,00
14.05.2025 17,82 17,82 17,48 17,63 -2,92% 21.020.101,00
13.05.2025 18,32 18,32 17,98 18,16 -0,38% 14.911.517,00
12.05.2025 18,63 18,71 18,09 18,23 -6,32% 21.013.753,00
09.05.2025 19,04 19,47 18,88 19,46 -59,01% 10.664.186,00
24.01.2025 47,49 47,50 47,48 47,48 0,04% 3.477.200,00
23.01.2025 47,47 47,48 47,46 47,46 0,00% 1.436.112,00
22.01.2025 47,47 47,48 47,44 47,46 0,15% 1.355.815,00
21.01.2025 47,40 47,45 47,38 47,39 0,17% 949.930,00
17.01.2025 47,37 47,43 47,29 47,31 0,00% 1.000.402,00
16.01.2025 47,29 47,33 47,29 47,31 0,02% 440.422,00
15.01.2025 47,36 47,37 47,27 47,30 0,04% 358.751,00
14.01.2025 47,26 47,32 47,25 47,28 0,06% 1.173.400,00
13.01.2025 47,25 47,29 47,24 47,25 -0,04% 771.427,00
10.01.2025 47,24 47,29 47,22 47,27 0,04% 1.385.483,00
08.01.2025 47,24 47,29 47,22 47,25 0,00% 974.380,00
07.01.2025 47,24 47,29 47,22 47,25 0,00% 680.555,00
06.01.2025 47,19 47,28 47,17 47,25 0,15% 576.799,00
03.01.2025 47,26 47,27 47,17 47,18 -0,17% 1.119.043,00
02.01.2025 47,26 47,30 47,23 47,26 0,00% 618.946,00
31.12.2024 47,29 47,31 47,25 47,26 0,00% 586.718,00
30.12.2024 47,20 47,29 47,20 47,26 0,11% 395.190,00
27.12.2024 47,18 47,23 47,18 47,21 0,02% 389.624,00
26.12.2024 47,18 47,40 47,16 47,20 0,04% 325.549,00
24.12.2024 47,17 47,20 47,14 47,18 0,08% 238.229,00
23.12.2024 47,17 47,20 47,13 47,14 -0,04% 580.505,00
20.12.2024 47,12 47,16 47,11 47,16 0,06% 1.879.929,00
19.12.2024 47,18 47,20 47,11 47,13 0,04% 664.861,00
18.12.2024 47,16 47,18 47,10 47,11 -0,13% 1.196.662,00
17.12.2024 47,10 47,20 47,10 47,17 0,13% 1.326.761,00
16.12.2024 47,05 47,13 47,05 47,11 0,08% 649.240,00
13.12.2024 47,04 47,10 47,04 47,07 0,04% 347.563,00
12.12.2024 47,06 47,07 47,03 47,05 0,02% 402.738,00
11.12.2024 47,08 47,11 47,01 47,04 0,09% 386.853,00
10.12.2024 47,02 47,05 47,00 47,00 -0,04% 424.612,00
09.12.2024 47,04 47,05 46,99 47,02 0,09% 323.723,00
06.12.2024 47,05 47,05 46,98 46,98 0,06% 508.756,00
05.12.2024 46,99 47,08 46,95 46,95 -0,11% 566.245,00
04.12.2024 47,00 47,13 46,97 47,00 -0,13% 714.579,00
03.12.2024 47,02 47,14 46,93 47,06 0,26% 335.710,00
02.12.2024 46,88 46,96 46,86 46,94 0,21% 733.935,00
29.11.2024 46,90 46,90 46,81 46,84 -0,04% 243.059,00