47,480$
0,04%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 39,46 | 41,08 | 39,39 | 40,98 | 4,75% | 25.197.507,00 |
| 25.11.2025 | 39,40 | 39,96 | 38,84 | 39,12 | -1,06% | 16.767.045,00 |
| 24.11.2025 | 37,54 | 39,64 | 37,43 | 39,54 | 8,18% | 25.507.752,00 |
| 21.11.2025 | 36,11 | 37,70 | 35,70 | 36,55 | 1,53% | 15.767.790,00 |
| 20.11.2025 | 37,73 | 38,15 | 35,86 | 36,00 | -4,59% | 17.709.224,00 |
| 19.11.2025 | 38,43 | 38,78 | 37,60 | 37,73 | -0,03% | 16.652.968,00 |
| 18.11.2025 | 37,80 | 38,32 | 36,77 | 37,74 | 2,11% | 30.282.561,00 |
| 17.11.2025 | 36,88 | 38,16 | 36,74 | 36,96 | -0,19% | 27.808.005,00 |
| 14.11.2025 | 35,14 | 37,73 | 34,97 | 37,03 | 1,67% | 31.809.376,00 |
| 13.11.2025 | 37,41 | 37,62 | 36,08 | 36,42 | -2,44% | 19.475.187,00 |
| 12.11.2025 | 35,81 | 37,60 | 35,68 | 37,33 | 4,24% | 22.157.300,00 |
| 11.11.2025 | 35,19 | 35,99 | 34,72 | 35,81 | 2,90% | 14.444.222,00 |
| 10.11.2025 | 34,70 | 35,69 | 34,06 | 34,80 | 5,17% | 27.190.981,00 |
| 07.11.2025 | 32,58 | 33,12 | 32,18 | 33,09 | 1,66% | 13.757.761,00 |
| 06.11.2025 | 32,90 | 33,35 | 32,41 | 32,55 | -0,73% | 11.331.084,00 |
| 05.11.2025 | 32,13 | 32,80 | 32,10 | 32,79 | 3,54% | 9.509.673,00 |
| 04.11.2025 | 32,07 | 32,33 | 31,61 | 31,67 | -4,20% | 11.495.220,00 |
| 03.11.2025 | 32,71 | 33,27 | 32,46 | 33,06 | 0,79% | 9.736.605,00 |
| 31.10.2025 | 33,06 | 33,13 | 32,34 | 32,80 | -0,79% | 9.868.105,00 |
| 30.10.2025 | 32,10 | 33,10 | 31,88 | 33,06 | 3,12% | 13.604.187,00 |
| 29.10.2025 | 32,37 | 32,45 | 31,80 | 32,06 | 0,69% | 15.481.476,00 |
| 28.10.2025 | 31,05 | 31,96 | 31,03 | 31,84 | 0,00% | 15.662.778,00 |
| 27.10.2025 | 31,36 | 32,00 | 30,98 | 31,84 | -1,97% | 21.482.009,00 |
| 24.10.2025 | 31,26 | 33,49 | 31,14 | 32,48 | 1,69% | 31.910.640,00 |
| 23.10.2025 | 32,36 | 32,48 | 31,89 | 31,94 | 1,30% | 16.673.584,00 |
| 22.10.2025 | 30,55 | 31,69 | 30,35 | 31,53 | 0,10% | 28.767.724,00 |
| 21.10.2025 | 32,28 | 32,54 | 31,30 | 31,50 | -9,30% | 25.722.402,00 |
| 20.10.2025 | 34,34 | 34,84 | 33,69 | 34,73 | 4,20% | 15.869.787,00 |
| 17.10.2025 | 34,98 | 34,98 | 32,69 | 33,33 | -6,51% | 25.959.962,00 |
| 16.10.2025 | 35,21 | 36,40 | 34,91 | 35,65 | 2,80% | 21.840.882,00 |
| 15.10.2025 | 33,75 | 34,72 | 33,71 | 34,68 | 4,14% | 22.250.961,00 |
| 14.10.2025 | 33,07 | 33,80 | 32,99 | 33,30 | -0,36% | 13.846.211,00 |
| 13.10.2025 | 33,72 | 33,92 | 33,11 | 33,42 | 2,08% | 11.958.548,00 |
| 10.10.2025 | 33,20 | 33,20 | 32,47 | 32,74 | -0,91% | 18.433.545,00 |
| 09.10.2025 | 34,02 | 34,02 | 32,65 | 33,04 | -2,54% | 16.695.096,00 |
| 08.10.2025 | 34,01 | 34,11 | 33,54 | 33,90 | 2,05% | 16.506.101,00 |
| 07.10.2025 | 34,05 | 34,06 | 32,81 | 33,22 | -2,38% | 19.493.238,00 |
| 06.10.2025 | 34,61 | 35,22 | 34,00 | 34,03 | 0,32% | 21.519.521,00 |
| 02.10.2025 | 33,88 | 34,05 | 32,56 | 33,92 | 0,62% | 21.691.117,00 |
| 01.10.2025 | 33,10 | 34,13 | 33,05 | 33,71 | 2,87% | 20.316.489,00 |
| 30.09.2025 | 32,68 | 33,51 | 32,60 | 32,77 | -1,12% | 34.285.248,00 |
| 29.09.2025 | 35,12 | 35,63 | 32,89 | 33,14 | -3,89% | 64.479.344,00 |
| 26.09.2025 | 34,39 | 34,67 | 33,81 | 34,48 | 0,64% | 21.678.161,00 |
| 25.09.2025 | 33,70 | 34,77 | 33,54 | 34,26 | 2,06% | 23.986.585,00 |
| 24.09.2025 | 34,55 | 34,67 | 33,14 | 33,57 | -2,81% | 29.833.541,00 |
| 23.09.2025 | 35,44 | 36,10 | 34,34 | 34,54 | -2,32% | 35.714.736,00 |
| 22.09.2025 | 34,06 | 35,70 | 34,04 | 35,36 | 7,18% | 51.712.685,00 |
| 19.09.2025 | 30,16 | 33,20 | 30,15 | 32,99 | 9,71% | 71.168.505,00 |
| 18.09.2025 | 29,24 | 30,11 | 29,08 | 30,07 | 2,00% | 24.811.653,00 |
| 17.09.2025 | 28,48 | 29,89 | 28,38 | 29,48 | 2,22% | 27.954.819,00 |
| 16.09.2025 | 29,04 | 29,16 | 28,60 | 28,84 | -0,65% | 15.027.421,00 |
| 15.09.2025 | 28,96 | 29,12 | 28,64 | 29,03 | 0,00% | 13.820.925,00 |
| 12.09.2025 | 29,48 | 29,59 | 28,81 | 29,03 | -1,26% | 19.321.036,00 |
| 11.09.2025 | 29,09 | 29,44 | 28,92 | 29,40 | -0,27% | 16.967.743,00 |
| 10.09.2025 | 29,34 | 29,79 | 29,30 | 29,48 | 1,10% | 16.591.859,00 |
| 09.09.2025 | 29,25 | 29,35 | 28,83 | 29,16 | 0,59% | 23.839.427,00 |
| 08.09.2025 | 28,77 | 29,14 | 28,45 | 28,99 | 2,04% | 20.154.125,00 |
| 05.09.2025 | 27,61 | 28,48 | 27,43 | 28,41 | 4,33% | 21.138.910,00 |
| 04.09.2025 | 26,88 | 27,36 | 26,82 | 27,23 | 0,41% | 15.708.208,00 |
| 03.09.2025 | 27,14 | 27,30 | 26,93 | 27,12 | 0,71% | 18.583.320,00 |
| 02.09.2025 | 27,00 | 27,20 | 26,55 | 26,93 | 1,13% | 21.317.661,00 |
| 29.08.2025 | 26,16 | 26,83 | 26,16 | 26,63 | 1,33% | 18.047.852,00 |
| 28.08.2025 | 26,44 | 26,48 | 26,14 | 26,28 | -0,57% | 15.887.924,00 |
| 27.08.2025 | 26,67 | 26,67 | 26,28 | 26,43 | -1,27% | 12.366.169,00 |
| 26.08.2025 | 26,32 | 26,79 | 26,18 | 26,77 | 1,86% | 13.068.424,00 |
| 25.08.2025 | 26,18 | 26,61 | 26,15 | 26,28 | 0,31% | 11.690.560,00 |
| 22.08.2025 | 25,34 | 26,37 | 25,28 | 26,20 | 2,62% | 21.545.190,00 |
| 21.08.2025 | 24,92 | 25,63 | 24,89 | 25,53 | 2,78% | 21.593.482,00 |
| 20.08.2025 | 24,25 | 25,07 | 24,19 | 24,84 | 3,63% | 22.516.227,00 |
| 19.08.2025 | 24,25 | 24,48 | 23,93 | 23,97 | -1,20% | 16.304.597,00 |
| 18.08.2025 | 24,12 | 24,44 | 24,01 | 24,26 | 0,66% | 10.783.459,00 |
| 15.08.2025 | 23,72 | 24,12 | 23,44 | 24,10 | 2,03% | 11.336.536,00 |
| 14.08.2025 | 23,79 | 23,91 | 23,52 | 23,62 | -1,01% | 10.392.255,00 |
| 13.08.2025 | 23,59 | 24,15 | 23,56 | 23,86 | 1,53% | 17.785.555,00 |
| 12.08.2025 | 23,08 | 23,58 | 22,95 | 23,50 | 2,89% | 14.049.335,00 |
| 11.08.2025 | 22,36 | 22,91 | 22,13 | 22,84 | -2,52% | 17.135.852,00 |
| 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% | 18.533.501,00 |
| 06.08.2025 | 22,61 | 22,95 | 22,53 | 22,73 | 0,84% | 12.984.641,00 |
| 05.08.2025 | 21,93 | 22,57 | 21,81 | 22,54 | 1,62% | 12.910.034,00 |
| 04.08.2025 | 21,62 | 22,27 | 21,60 | 22,18 | 3,79% | 16.741.748,00 |
| 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% | 12.972.209,00 |
| 30.07.2025 | 21,35 | 21,58 | 20,97 | 21,10 | -1,86% | 11.379.797,00 |
| 29.07.2025 | 21,43 | 21,61 | 21,27 | 21,50 | 0,42% | 6.489.209,00 |
| 28.07.2025 | 21,54 | 21,60 | 21,10 | 21,41 | -1,52% | 10.941.639,00 |
| 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% | 8.956.608,00 |
| 23.07.2025 | 21,74 | 21,95 | 21,54 | 21,61 | -0,60% | 10.668.355,00 |
| 22.07.2025 | 21,51 | 21,89 | 21,46 | 21,74 | 2,02% | 10.433.902,00 |
| 21.07.2025 | 21,05 | 21,56 | 21,04 | 21,31 | 2,80% | 12.378.457,00 |
| 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% | 9.836.007,00 |
| 16.07.2025 | 21,04 | 21,48 | 20,96 | 21,22 | 0,90% | 13.279.891,00 |
| 15.07.2025 | 21,20 | 21,39 | 20,76 | 21,03 | -0,99% | 10.824.952,00 |
| 14.07.2025 | 21,22 | 21,46 | 21,20 | 21,24 | 0,09% | 7.179.224,00 |
| 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% | 7.360.442,00 |
| 09.07.2025 | 20,74 | 20,98 | 20,57 | 20,90 | 0,82% | 9.393.793,00 |
| 08.07.2025 | 21,49 | 21,54 | 20,55 | 20,73 | -4,03% | 12.870.395,00 |