4,070$
2,26%
Echtzeit-Aktienkurs Berry Corp
Bid:
Ask:
Aktienkurse zur Berry Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 3,98 | 4,14 | 3,96 | 4,07 | 2,26% | 625.517,00 |
| 16.09.2025 | 3,96 | 4,10 | 3,95 | 3,98 | -0,75% | 5.462.895,00 |
| 15.09.2025 | 3,77 | 4,10 | 3,72 | 4,01 | 21,15% | 15.618.268,00 |
| 12.09.2025 | 3,29 | 3,41 | 3,26 | 3,31 | 0,61% | 2.803.310,00 |
| 11.09.2025 | 3,21 | 3,36 | 3,18 | 3,29 | 1,54% | 2.134.170,00 |
| 10.09.2025 | 3,21 | 3,33 | 3,15 | 3,24 | 1,89% | 2.375.754,00 |
| 09.09.2025 | 3,21 | 3,29 | 3,17 | 3,18 | -0,31% | 882.169,00 |
| 08.09.2025 | 3,23 | 3,25 | 3,16 | 3,19 | -0,62% | 593.107,00 |
| 05.09.2025 | 3,23 | 3,32 | 3,17 | 3,21 | -1,83% | 492.858,00 |
| 04.09.2025 | 3,14 | 3,28 | 3,11 | 3,27 | 3,81% | 369.506,00 |
| 03.09.2025 | 3,31 | 3,33 | 3,15 | 3,15 | -5,41% | 977.245,00 |
| 02.09.2025 | 3,33 | 3,37 | 3,26 | 3,33 | -0,30% | 653.697,00 |
| 29.08.2025 | 3,26 | 3,38 | 3,25 | 3,34 | 1,83% | 628.116,00 |
| 28.08.2025 | 3,20 | 3,29 | 3,18 | 3,28 | 1,55% | 737.654,00 |
| 27.08.2025 | 3,19 | 3,28 | 3,16 | 3,23 | 0,62% | 844.869,00 |
| 26.08.2025 | 3,12 | 3,23 | 3,06 | 3,21 | 2,88% | 1.563.319,00 |
| 25.08.2025 | 2,97 | 3,16 | 2,97 | 3,12 | 4,35% | 847.222,00 |
| 22.08.2025 | 2,89 | 3,01 | 2,89 | 2,99 | 5,28% | 891.419,00 |
| 21.08.2025 | 2,80 | 2,87 | 2,79 | 2,84 | 1,43% | 318.974,00 |
| 20.08.2025 | 2,84 | 2,85 | 2,76 | 2,80 | -1,06% | 964.716,00 |
| 19.08.2025 | 2,80 | 2,87 | 2,77 | 2,83 | 0,35% | 703.421,00 |
| 18.08.2025 | 2,80 | 2,89 | 2,76 | 2,82 | -0,70% | 755.634,00 |
| 15.08.2025 | 2,92 | 2,92 | 2,83 | 2,84 | -2,74% | 1.382.767,00 |
| 14.08.2025 | 2,88 | 2,93 | 2,80 | 2,92 | 1,39% | 648.209,00 |
| 13.08.2025 | 2,88 | 2,92 | 2,80 | 2,88 | 0,70% | 1.072.779,00 |
| 12.08.2025 | 2,85 | 2,92 | 2,83 | 2,86 | 0,88% | 731.388,00 |
| 11.08.2025 | 2,84 | 2,88 | 2,79 | 2,84 | 0,89% | 559.420,00 |
| 08.08.2025 | 2,86 | 2,88 | 2,75 | 2,81 | -1,06% | 683.453,00 |
| 07.08.2025 | 2,82 | 2,98 | 2,72 | 2,84 | -4,05% | 1.063.825,00 |
| 06.08.2025 | 2,99 | 3,03 | 2,93 | 2,96 | 0,34% | 698.381,00 |
| 05.08.2025 | 2,85 | 2,97 | 2,84 | 2,95 | 3,51% | 987.501,00 |
| 04.08.2025 | 2,84 | 2,88 | 2,81 | 2,85 | -0,35% | 420.585,00 |
| 01.08.2025 | 3,01 | 3,01 | 2,82 | 2,86 | -5,14% | 922.345,00 |
| 31.07.2025 | 3,05 | 3,12 | 3,00 | 3,02 | -2,11% | 675.827,00 |
| 30.07.2025 | 3,20 | 3,20 | 3,07 | 3,08 | -3,90% | 633.431,00 |
| 29.07.2025 | 3,33 | 3,34 | 3,13 | 3,21 | -3,75% | 662.849,00 |
| 28.07.2025 | 3,02 | 3,35 | 3,00 | 3,33 | 11,00% | 1.051.194,00 |
| 25.07.2025 | 3,14 | 3,16 | 3,00 | 3,00 | -4,15% | 753.517,00 |
| 24.07.2025 | 3,21 | 3,23 | 3,11 | 3,13 | -2,19% | 909.615,00 |
| 23.07.2025 | 3,10 | 3,21 | 3,03 | 3,20 | 3,23% | 627.937,00 |
| 22.07.2025 | 3,08 | 3,14 | 3,05 | 3,10 | 0,00% | 959.248,00 |
| 21.07.2025 | 3,22 | 3,22 | 3,07 | 3,10 | -2,52% | 1.189.738,00 |
| 18.07.2025 | 3,16 | 3,32 | 3,07 | 3,18 | 2,25% | 3.939.756,00 |
| 17.07.2025 | 2,98 | 3,12 | 2,97 | 3,11 | 3,67% | 628.445,00 |
| 16.07.2025 | 3,05 | 3,10 | 3,00 | 3,00 | -0,99% | 721.404,00 |
| 15.07.2025 | 3,11 | 3,14 | 3,02 | 3,03 | -2,26% | 759.701,00 |
| 14.07.2025 | 3,26 | 3,26 | 3,06 | 3,10 | -4,32% | 734.122,00 |
| 11.07.2025 | 3,21 | 3,26 | 3,17 | 3,24 | 0,93% | 433.039,00 |
| 10.07.2025 | 3,21 | 3,25 | 3,13 | 3,21 | -1,23% | 472.093,00 |
| 09.07.2025 | 3,33 | 3,34 | 3,21 | 3,25 | -2,40% | 550.085,00 |
| 08.07.2025 | 3,02 | 3,34 | 2,99 | 3,33 | 11,00% | 1.112.832,00 |
| 07.07.2025 | 3,09 | 3,11 | 2,95 | 3,00 | -3,23% | 770.357,00 |
| 03.07.2025 | 3,06 | 3,12 | 3,04 | 3,10 | 1,31% | 423.123,00 |
| 02.07.2025 | 2,92 | 3,07 | 2,87 | 3,06 | 5,15% | 727.893,00 |
| 01.07.2025 | 2,75 | 2,94 | 2,70 | 2,91 | 5,43% | 898.848,00 |
| 30.06.2025 | 2,82 | 2,82 | 2,74 | 2,76 | -2,82% | 709.739,00 |
| 27.06.2025 | 2,87 | 2,88 | 2,76 | 2,84 | -1,05% | 1.756.643,00 |
| 26.06.2025 | 2,80 | 2,90 | 2,76 | 2,87 | 2,50% | 1.261.395,00 |
| 25.06.2025 | 2,89 | 2,89 | 2,74 | 2,80 | -3,11% | 963.560,00 |
| 24.06.2025 | 3,04 | 3,15 | 2,88 | 2,89 | -7,96% | 1.614.708,00 |
| 23.06.2025 | 3,35 | 3,36 | 3,10 | 3,14 | -4,85% | 1.520.642,00 |
| 20.06.2025 | 3,32 | 3,37 | 3,22 | 3,30 | 0,92% | 4.367.067,00 |
| 18.06.2025 | 3,27 | 3,32 | 3,19 | 3,27 | -0,30% | 1.406.476,00 |
| 17.06.2025 | 3,09 | 3,39 | 3,04 | 3,28 | 6,84% | 1.866.093,00 |
| 16.06.2025 | 3,05 | 3,13 | 2,99 | 3,07 | -0,65% | 1.661.322,00 |
| 13.06.2025 | 3,12 | 3,15 | 3,01 | 3,09 | 5,46% | 1.652.719,00 |
| 12.06.2025 | 2,81 | 2,95 | 2,76 | 2,93 | 2,81% | 941.001,00 |
| 11.06.2025 | 2,80 | 2,86 | 2,75 | 2,85 | 2,89% | 1.284.705,00 |
| 10.06.2025 | 2,72 | 2,85 | 2,72 | 2,77 | 2,21% | 1.098.833,00 |
| 09.06.2025 | 2,68 | 2,73 | 2,63 | 2,71 | 2,65% | 660.200,00 |
| 06.06.2025 | 2,63 | 2,73 | 2,63 | 2,64 | 2,33% | 737.212,00 |
| 05.06.2025 | 2,63 | 2,63 | 2,57 | 2,58 | -1,15% | 653.846,00 |
| 04.06.2025 | 2,73 | 2,76 | 2,57 | 2,61 | -3,69% | 1.088.130,00 |
| 03.06.2025 | 2,46 | 2,73 | 2,43 | 2,71 | 12,45% | 1.359.141,00 |
| 02.06.2025 | 2,46 | 2,49 | 2,40 | 2,41 | 0,84% | 943.110,00 |
| 30.05.2025 | 2,47 | 2,47 | 2,38 | 2,39 | -4,40% | 1.304.151,00 |
| 29.05.2025 | 2,53 | 2,56 | 2,46 | 2,50 | 0,00% | 726.435,00 |
| 28.05.2025 | 2,54 | 2,57 | 2,49 | 2,50 | -1,57% | 624.946,00 |
| 27.05.2025 | 2,50 | 2,56 | 2,46 | 2,54 | 2,01% | 645.243,00 |
| 23.05.2025 | 2,46 | 2,51 | 2,43 | 2,49 | 0,00% | 1.040.548,00 |
| 22.05.2025 | 2,59 | 2,59 | 2,48 | 2,49 | -4,60% | 1.096.186,00 |
| 21.05.2025 | 2,60 | 2,67 | 2,60 | 2,61 | -1,14% | 1.277.367,00 |
| 20.05.2025 | 2,75 | 2,77 | 2,63 | 2,64 | -3,30% | 1.674.073,00 |
| 19.05.2025 | 2,69 | 2,76 | 2,56 | 2,73 | -0,73% | 1.288.621,00 |
| 16.05.2025 | 2,81 | 2,84 | 2,73 | 2,75 | -1,61% | 1.124.009,00 |
| 15.05.2025 | 2,91 | 2,93 | 2,77 | 2,80 | -6,21% | 1.000.738,00 |
| 14.05.2025 | 3,17 | 3,18 | 2,96 | 2,98 | -6,58% | 1.053.159,00 |
| 13.05.2025 | 3,02 | 3,20 | 2,98 | 3,19 | 6,33% | 818.376,00 |
| 12.05.2025 | 3,07 | 3,12 | 2,96 | 3,00 | 2,74% | 958.873,00 |
| 09.05.2025 | 2,85 | 2,97 | 2,85 | 2,92 | 2,82% | 833.891,00 |
| 08.05.2025 | 2,43 | 2,84 | 2,42 | 2,84 | 18,33% | 1.706.773,00 |
| 07.05.2025 | 2,46 | 2,46 | 2,36 | 2,40 | -2,44% | 1.035.574,00 |
| 06.05.2025 | 2,43 | 2,50 | 2,42 | 2,46 | 2,93% | 795.292,00 |
| 05.05.2025 | 2,55 | 2,57 | 2,39 | 2,39 | -7,72% | 581.847,00 |
| 02.05.2025 | 2,62 | 2,63 | 2,55 | 2,59 | 0,78% | 655.207,00 |
| 01.05.2025 | 2,46 | 2,61 | 2,46 | 2,57 | 4,05% | 921.578,00 |
| 30.04.2025 | 2,49 | 2,53 | 2,43 | 2,47 | -1,98% | 881.594,00 |
| 29.04.2025 | 2,58 | 2,61 | 2,47 | 2,52 | -3,45% | 742.636,00 |
| 28.04.2025 | 2,58 | 2,68 | 2,56 | 2,61 | 1,95% | 544.015,00 |
| 25.04.2025 | 2,42 | 2,57 | 2,41 | 2,56 | 4,49% | 803.787,00 |