3,260$
2,19%
Echtzeit-Aktienkurs Berry Corp
Bid:
Ask:
Aktienkurse zur Berry Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,21 | 3,27 | 3,21 | 3,26 | 2,19% | 2.050.861,00 |
| 16.12.2025 | 3,30 | 3,32 | 3,19 | 3,19 | -4,20% | 549.644,00 |
| 15.12.2025 | 3,47 | 3,48 | 3,30 | 3,33 | -3,76% | 1.043.586,00 |
| 12.12.2025 | 3,39 | 3,50 | 3,39 | 3,46 | 2,37% | 543.001,00 |
| 11.12.2025 | 3,34 | 3,38 | 3,32 | 3,38 | 0,00% | 720.648,00 |
| 10.12.2025 | 3,38 | 3,43 | 3,32 | 3,38 | -0,59% | 893.327,00 |
| 09.12.2025 | 3,40 | 3,43 | 3,37 | 3,40 | 0,59% | 342.386,00 |
| 08.12.2025 | 3,43 | 3,46 | 3,37 | 3,38 | -1,46% | 414.977,00 |
| 05.12.2025 | 3,43 | 3,50 | 3,42 | 3,43 | -0,29% | 386.236,00 |
| 04.12.2025 | 3,43 | 3,47 | 3,41 | 3,44 | 0,00% | 305.735,00 |
| 03.12.2025 | 3,38 | 3,46 | 3,38 | 3,44 | 2,08% | 463.729,00 |
| 02.12.2025 | 3,39 | 3,39 | 3,32 | 3,37 | -0,30% | 385.954,00 |
| 01.12.2025 | 3,38 | 3,43 | 3,37 | 3,38 | -0,29% | 497.640,00 |
| 28.11.2025 | 3,33 | 3,39 | 3,33 | 3,39 | 2,11% | 257.960,00 |
| 26.11.2025 | 3,26 | 3,37 | 3,26 | 3,32 | 1,22% | 581.956,00 |
| 25.11.2025 | 3,23 | 3,31 | 3,23 | 3,28 | -1,20% | 760.836,00 |
| 24.11.2025 | 3,29 | 3,34 | 3,24 | 3,32 | 0,91% | 898.511,00 |
| 21.11.2025 | 3,25 | 3,33 | 3,23 | 3,29 | 0,30% | 595.383,00 |
| 20.11.2025 | 3,31 | 3,48 | 3,27 | 3,28 | -2,38% | 743.156,00 |
| 19.11.2025 | 3,35 | 3,37 | 3,29 | 3,36 | -1,18% | 518.196,00 |
| 18.11.2025 | 3,35 | 3,43 | 3,33 | 3,40 | 0,00% | 556.827,00 |
| 17.11.2025 | 3,47 | 3,48 | 3,37 | 3,40 | -2,02% | 929.299,00 |
| 14.11.2025 | 3,49 | 3,50 | 3,40 | 3,47 | -0,29% | 1.031.408,00 |
| 13.11.2025 | 3,41 | 3,55 | 3,41 | 3,48 | 2,35% | 916.988,00 |
| 12.11.2025 | 3,43 | 3,44 | 3,38 | 3,40 | -1,16% | 1.220.040,00 |
| 11.11.2025 | 3,35 | 3,48 | 3,35 | 3,44 | 2,38% | 592.130,00 |
| 10.11.2025 | 3,33 | 3,37 | 3,27 | 3,36 | 2,44% | 705.841,00 |
| 07.11.2025 | 3,29 | 3,34 | 3,26 | 3,28 | -0,30% | 617.819,00 |
| 06.11.2025 | 3,31 | 3,37 | 3,27 | 3,29 | -0,60% | 1.157.249,00 |
| 05.11.2025 | 3,33 | 3,50 | 3,29 | 3,31 | -0,30% | 1.201.266,00 |
| 04.11.2025 | 3,30 | 3,36 | 3,24 | 3,32 | -1,19% | 534.863,00 |
| 03.11.2025 | 3,37 | 3,38 | 3,28 | 3,36 | -0,30% | 627.296,00 |
| 31.10.2025 | 3,33 | 3,42 | 3,32 | 3,37 | 1,20% | 499.179,00 |
| 30.10.2025 | 3,33 | 3,39 | 3,28 | 3,33 | 0,00% | 425.889,00 |
| 29.10.2025 | 3,33 | 3,41 | 3,30 | 3,33 | 0,00% | 693.483,00 |
| 28.10.2025 | 3,35 | 3,37 | 3,30 | 3,33 | -0,89% | 443.773,00 |
| 27.10.2025 | 3,39 | 3,45 | 3,34 | 3,36 | -0,88% | 504.003,00 |
| 24.10.2025 | 3,49 | 3,50 | 3,38 | 3,39 | -2,59% | 432.562,00 |
| 23.10.2025 | 3,53 | 3,53 | 3,47 | 3,48 | 2,96% | 621.668,00 |
| 22.10.2025 | 3,36 | 3,40 | 3,33 | 3,38 | 1,50% | 443.687,00 |
| 21.10.2025 | 3,39 | 3,41 | 3,33 | 3,33 | -1,19% | 671.461,00 |
| 20.10.2025 | 3,38 | 3,44 | 3,35 | 3,37 | 0,00% | 620.465,00 |
| 17.10.2025 | 3,37 | 3,41 | 3,32 | 3,37 | 0,00% | 484.757,00 |
| 16.10.2025 | 3,49 | 3,50 | 3,33 | 3,37 | -2,03% | 873.211,00 |
| 15.10.2025 | 3,48 | 3,52 | 3,40 | 3,44 | 0,29% | 969.463,00 |
| 14.10.2025 | 3,44 | 3,51 | 3,41 | 3,43 | -2,56% | 1.306.897,00 |
| 13.10.2025 | 3,49 | 3,57 | 3,48 | 3,52 | 1,15% | 1.074.793,00 |
| 10.10.2025 | 3,62 | 3,70 | 3,47 | 3,48 | -5,43% | 1.121.996,00 |
| 09.10.2025 | 3,77 | 3,83 | 3,65 | 3,68 | -2,65% | 992.925,00 |
| 08.10.2025 | 3,79 | 3,84 | 3,73 | 3,78 | -0,26% | 832.688,00 |
| 07.10.2025 | 3,68 | 3,81 | 3,60 | 3,79 | 2,16% | 1.302.158,00 |
| 06.10.2025 | 3,87 | 3,89 | 3,70 | 3,71 | -2,88% | 872.070,00 |
| 03.10.2025 | 3,71 | 3,82 | 3,71 | 3,82 | 3,24% | 1.262.500,00 |
| 02.10.2025 | 3,81 | 3,83 | 3,68 | 3,70 | -3,14% | 898.423,00 |
| 01.10.2025 | 3,75 | 3,83 | 3,72 | 3,82 | 1,06% | 1.425.842,00 |
| 30.09.2025 | 3,76 | 3,83 | 3,73 | 3,78 | -1,05% | 1.140.674,00 |
| 29.09.2025 | 4,00 | 4,00 | 3,80 | 3,82 | -4,74% | 1.665.231,00 |
| 26.09.2025 | 3,97 | 4,08 | 3,97 | 4,01 | 0,50% | 1.647.954,00 |
| 25.09.2025 | 3,96 | 4,02 | 3,95 | 3,99 | -0,25% | 1.732.846,00 |
| 24.09.2025 | 3,96 | 4,03 | 3,94 | 4,00 | 1,78% | 1.799.643,00 |
| 23.09.2025 | 3,90 | 4,07 | 3,90 | 3,93 | 1,29% | 2.797.673,00 |
| 22.09.2025 | 3,90 | 4,00 | 3,86 | 3,88 | -0,51% | 2.121.246,00 |
| 19.09.2025 | 4,06 | 4,12 | 3,90 | 3,90 | -4,41% | 3.179.608,00 |
| 18.09.2025 | 4,11 | 4,14 | 4,05 | 4,08 | -0,73% | 2.189.456,00 |
| 17.09.2025 | 3,99 | 4,15 | 3,95 | 4,11 | 3,27% | 3.877.022,00 |
| 16.09.2025 | 3,96 | 4,10 | 3,95 | 3,98 | -0,75% | 5.463.223,00 |
| 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% | 369.835,00 |
| 03.09.2025 | 3,31 | 3,33 | 3,15 | 3,15 | -5,41% | 977.323,00 |
| 02.09.2025 | 3,33 | 3,37 | 3,26 | 3,33 | -0,30% | 654.399,00 |
| 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% | 737.756,00 |
| 27.08.2025 | 3,19 | 3,28 | 3,16 | 3,23 | 0,62% | 844.872,00 |
| 26.08.2025 | 3,12 | 3,23 | 3,06 | 3,21 | 2,88% | 1.564.008,00 |
| 25.08.2025 | 2,97 | 3,16 | 2,97 | 3,12 | 4,35% | 847.258,00 |
| 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% | 319.071,00 |
| 20.08.2025 | 2,84 | 2,85 | 2,76 | 2,80 | -1,06% | 964.721,00 |
| 19.08.2025 | 2,80 | 2,87 | 2,77 | 2,83 | 0,35% | 703.464,00 |
| 18.08.2025 | 2,80 | 2,89 | 2,76 | 2,82 | -0,70% | 755.814,00 |
| 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% | 650.018,00 |
| 13.08.2025 | 2,88 | 2,92 | 2,80 | 2,88 | 0,70% | 1.077.787,00 |
| 12.08.2025 | 2,85 | 2,92 | 2,83 | 2,86 | 1,06% | 731.520,00 |
| 11.08.2025 | 2,84 | 2,88 | 2,79 | 2,83 | 0,71% | 559.876,00 |
| 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% | 1.064.440,00 |
| 06.08.2025 | 2,99 | 3,03 | 2,93 | 2,96 | 0,34% | 698.487,00 |
| 05.08.2025 | 2,85 | 2,97 | 2,84 | 2,95 | 3,51% | 988.191,00 |
| 04.08.2025 | 2,84 | 2,88 | 2,81 | 2,85 | -0,35% | 421.591,00 |
| 01.08.2025 | 3,01 | 3,01 | 2,82 | 2,86 | -5,30% | 922.345,00 |
| 31.07.2025 | 3,05 | 3,12 | 3,00 | 3,02 | -1,95% | 676.034,00 |
| 30.07.2025 | 3,20 | 3,20 | 3,07 | 3,08 | -3,75% | 633.448,00 |
| 29.07.2025 | 3,33 | 3,34 | 3,13 | 3,20 | -3,90% | 666.319,00 |