28,490$
-1,59%
Echtzeit-Aktienkurs Barrett Business Services Inc.
Bid:
Ask:
Aktienkurse zur Barrett Business Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,02 | 28,81 | 27,80 | 28,48 | -1,62% | 419.950,00 |
| 06.03.2026 | 28,75 | 29,02 | 28,46 | 28,95 | -0,84% | 100,00 |
| 05.03.2026 | 29,01 | 29,49 | 28,85 | 29,20 | 0,33% | 239.585,00 |
| 04.03.2026 | 28,33 | 29,32 | 28,28 | 29,10 | 4,08% | 295.333,00 |
| 03.03.2026 | 27,41 | 28,44 | 27,16 | 27,96 | 0,29% | 323.329,00 |
| 02.03.2026 | 27,38 | 28,18 | 26,87 | 27,88 | 0,40% | 385.571,00 |
| 27.02.2026 | 26,78 | 28,03 | 26,32 | 27,77 | 3,50% | 469.252,00 |
| 26.02.2026 | 28,30 | 28,72 | 25,33 | 26,83 | -14,74% | 992.473,00 |
| 25.02.2026 | 31,26 | 32,09 | 30,88 | 31,47 | 1,32% | 264.464,00 |
| 24.02.2026 | 30,97 | 31,57 | 30,75 | 31,06 | 0,45% | 180.430,00 |
| 23.02.2026 | 32,34 | 32,46 | 30,24 | 30,92 | -4,24% | 228.173,00 |
| 20.02.2026 | 32,54 | 32,76 | 32,09 | 32,29 | -0,89% | 268.557,00 |
| 19.02.2026 | 32,36 | 32,60 | 31,82 | 32,58 | -0,37% | 157.062,00 |
| 18.02.2026 | 31,61 | 32,92 | 31,44 | 32,70 | 3,32% | 229.410,00 |
| 17.02.2026 | 31,81 | 32,44 | 30,74 | 31,65 | 0,09% | 224.653,00 |
| 13.02.2026 | 31,50 | 32,38 | 31,37 | 31,62 | 0,75% | 293.932,00 |
| 12.02.2026 | 31,98 | 32,11 | 31,17 | 31,39 | -2,07% | 377.280,00 |
| 11.02.2026 | 35,73 | 35,84 | 31,40 | 32,05 | -9,67% | 414.281,00 |
| 10.02.2026 | 37,00 | 37,35 | 35,47 | 35,48 | -4,13% | 228.159,00 |
| 09.02.2026 | 37,85 | 37,85 | 36,97 | 37,01 | -2,22% | 128.940,00 |
| 06.02.2026 | 37,48 | 38,03 | 37,15 | 37,85 | 1,37% | 192.774,00 |
| 05.02.2026 | 37,47 | 37,81 | 37,09 | 37,34 | -0,32% | 166.739,00 |
| 04.02.2026 | 37,50 | 38,09 | 37,14 | 37,46 | 0,46% | 123.837,00 |
| 03.02.2026 | 38,10 | 38,36 | 37,00 | 37,29 | -2,41% | 133.170,00 |
| 02.02.2026 | 38,03 | 38,66 | 37,39 | 38,21 | 0,55% | 145.178,00 |
| 30.01.2026 | 36,59 | 38,12 | 36,53 | 38,00 | 3,49% | 205.505,00 |
| 29.01.2026 | 36,74 | 37,15 | 36,20 | 36,72 | 0,19% | 171.338,00 |
| 28.01.2026 | 37,41 | 37,53 | 36,51 | 36,65 | -1,90% | 120.639,00 |
| 27.01.2026 | 37,60 | 37,93 | 36,98 | 37,36 | -0,98% | 95.816,00 |
| 26.01.2026 | 37,53 | 37,85 | 37,02 | 37,73 | 0,53% | 151.573,00 |
| 23.01.2026 | 37,87 | 38,47 | 37,45 | 37,53 | -1,31% | 160.648,00 |
| 22.01.2026 | 37,78 | 38,28 | 37,58 | 38,03 | 0,82% | 186.298,00 |
| 21.01.2026 | 38,08 | 38,24 | 37,30 | 37,72 | -0,26% | 157.885,00 |
| 20.01.2026 | 38,41 | 38,75 | 37,69 | 37,82 | -3,03% | 131.377,00 |
| 16.01.2026 | 39,31 | 39,45 | 38,81 | 39,00 | -1,07% | 149.465,00 |
| 15.01.2026 | 39,31 | 40,02 | 39,10 | 39,42 | 0,56% | 211.240,00 |
| 14.01.2026 | 38,83 | 39,25 | 38,83 | 39,20 | 1,06% | 98.686,00 |
| 13.01.2026 | 38,93 | 38,94 | 38,33 | 38,79 | 0,03% | 123.876,00 |
| 12.01.2026 | 38,08 | 38,88 | 37,83 | 38,78 | 1,52% | 132.906,00 |
| 09.01.2026 | 37,85 | 38,40 | 37,43 | 38,20 | 0,98% | 116.460,00 |
| 08.01.2026 | 36,92 | 38,06 | 36,92 | 37,83 | 1,94% | 205.250,00 |
| 07.01.2026 | 37,45 | 37,55 | 36,73 | 37,11 | -1,09% | 118.570,00 |
| 06.01.2026 | 36,99 | 37,60 | 36,82 | 37,52 | 0,91% | 141.431,00 |
| 05.01.2026 | 36,22 | 37,60 | 36,00 | 37,18 | 2,17% | 149.076,00 |