2,590€
8,82%
Echtzeit-Aktienkurs Berry Corp
Bid:
Ask:
Aktienkurse zur Berry Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | 1,00 |
| 01.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | 21,00 |
| 30.06.2025 | 2,46 | 2,46 | 2,34 | 2,34 | -0,85% | 1.463,00 |
| 27.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,67% | 2,00 |
| 26.06.2025 | 2,41 | 2,47 | 2,36 | 2,45 | 4,70% | - |
| 25.06.2025 | 2,46 | 2,46 | 2,34 | 2,34 | -5,65% | 2.855,00 |
| 24.06.2025 | 2,64 | 2,66 | 2,48 | 2,48 | -15,07% | 2.325,00 |
| 23.06.2025 | 3,10 | 3,10 | 2,92 | 2,92 | 6,57% | 6.386,00 |
| 20.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -5,52% | 350,00 |
| 19.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | 485,00 |
| 18.06.2025 | 2,81 | 2,97 | 2,78 | 2,84 | -4,05% | - |
| 17.06.2025 | 2,74 | 2,98 | 2,74 | 2,96 | 8,03% | 19.237,00 |
| 16.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | 1,00 |
| 13.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 12,40% | 1,00 |
| 12.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | 80,00 |
| 11.06.2025 | 2,43 | 2,49 | 2,40 | 2,48 | -3,88% | - |
| 10.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 7,95% | 184,00 |
| 09.06.2025 | 2,31 | 2,39 | 2,31 | 2,39 | 13,81% | - |
| 06.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -6,67% | 200,00 |
| 05.06.2025 | 2,29 | 2,33 | 2,24 | 2,25 | -1,75% | - |
| 04.06.2025 | 2,39 | 2,42 | 2,25 | 2,29 | 4,09% | - |
| 03.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 4,76% | 130,00 |
| 02.06.2025 | 2,16 | 2,16 | 2,10 | 2,10 | -0,47% | 25,00 |
| 30.05.2025 | 2,21 | 2,23 | 2,11 | 2,11 | -7,46% | - |
| 29.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | 106,00 |
| 28.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,11% | 1.577,00 |
| 27.05.2025 | 2,20 | 2,28 | 2,17 | 2,25 | -2,17% | - |
| 26.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 5,02% | 350,00 |
| 23.05.2025 | 2,19 | 2,29 | 2,15 | 2,19 | -5,60% | - |
| 22.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 323,00 |
| 21.05.2025 | 2,31 | 2,37 | 2,27 | 2,30 | -9,45% | - |
| 20.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,53% | 100,00 |
| 19.05.2025 | 2,41 | 2,47 | 2,31 | 2,43 | -1,62% | - |
| 16.05.2025 | 2,51 | 2,59 | 2,45 | 2,47 | -4,26% | - |
| 15.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -11,64% | 7,00 |
| 14.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | 2.200,00 |
| 13.05.2025 | 2,69 | 2,86 | 2,67 | 2,86 | 1,42% | - |
| 12.05.2025 | 2,60 | 2,82 | 2,60 | 2,82 | 8,46% | 450,00 |
| 09.05.2025 | 2,53 | 2,63 | 2,42 | 2,60 | 3,59% | - |
| 08.05.2025 | 2,15 | 2,53 | 2,09 | 2,51 | 18,96% | - |
| 07.05.2025 | 2,17 | 2,21 | 2,09 | 2,11 | -4,95% | - |
| 06.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 5,21% | 2.116,00 |
| 05.05.2025 | 2,27 | 2,31 | 2,11 | 2,11 | -11,34% | - |
| 02.05.2025 | 2,36 | 2,38 | 2,16 | 2,38 | 8,68% | 501,00 |
| 30.04.2025 | 2,21 | 2,25 | 2,14 | 2,19 | -3,95% | - |
| 29.04.2025 | 2,38 | 2,38 | 2,28 | 2,28 | -0,44% | 128,00 |
| 28.04.2025 | 2,25 | 2,36 | 2,19 | 2,29 | 3,15% | - |
| 25.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 3,26% | 1.120,00 |
| 24.04.2025 | 2,15 | 2,21 | 2,11 | 2,15 | -4,87% | - |
| 23.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | 150,00 |
| 22.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 3,32% | 1.394,00 |
| 17.04.2025 | 2,07 | 2,17 | 2,05 | 2,11 | 2,68% | - |
| 16.04.2025 | 1,93 | 2,09 | 1,93 | 2,06 | 2,75% | - |
| 15.04.2025 | 2,01 | 2,09 | 1,98 | 2,00 | -1,96% | - |
| 14.04.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | 2.200,00 |
| 11.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | 109,00 |
| 10.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | 200,00 |
| 09.04.2025 | 2,00 | 2,10 | 2,00 | 2,10 | 3,96% | 1.200,00 |
| 08.04.2025 | 2,30 | 2,30 | 2,02 | 2,02 | -12,17% | 1.250,00 |
| 07.04.2025 | 2,08 | 2,30 | 2,08 | 2,30 | 4,55% | 155,00 |
| 04.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -12,70% | 150,00 |
| 03.04.2025 | 2,69 | 2,87 | 2,51 | 2,52 | -11,89% | - |
| 02.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | 1,00 |
| 01.04.2025 | 3,06 | 3,06 | 2,88 | 2,88 | -2,70% | 19,00 |
| 31.03.2025 | 2,91 | 3,04 | 2,84 | 2,96 | -8,07% | - |
| 28.03.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,90% | 75,00 |
| 27.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | 47,00 |
| 26.03.2025 | 3,12 | 3,23 | 3,09 | 3,16 | 1,94% | - |
| 25.03.2025 | 3,05 | 3,14 | 3,03 | 3,10 | -1,27% | - |
| 24.03.2025 | 3,22 | 3,22 | 3,14 | 3,14 | 1,29% | 260,00 |
| 21.03.2025 | 3,18 | 3,22 | 3,08 | 3,10 | -4,91% | - |
| 20.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 3,16% | 55,00 |
| 19.03.2025 | 3,12 | 3,20 | 3,08 | 3,16 | 1,61% | - |
| 18.03.2025 | 3,05 | 3,15 | 3,05 | 3,11 | -2,81% | - |
| 17.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 10,34% | 2.735,00 |
| 14.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,36% | 48,00 |
| 13.03.2025 | 3,45 | 3,59 | 2,92 | 2,97 | -19,73% | - |
| 12.03.2025 | 3,25 | 3,70 | 3,21 | 3,70 | 18,59% | - |
| 11.03.2025 | 3,26 | 3,26 | 3,12 | 3,12 | -1,58% | 1.000,00 |
| 10.03.2025 | 3,27 | 3,33 | 3,14 | 3,17 | -3,35% | - |
| 07.03.2025 | 3,19 | 3,34 | 3,19 | 3,28 | 1,23% | - |
| 06.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | 150,00 |
| 05.03.2025 | 3,41 | 3,49 | 3,12 | 3,24 | -4,14% | - |
| 04.03.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -10,11% | 1,00 |
| 03.03.2025 | 4,00 | 4,00 | 3,76 | 3,76 | -1,57% | 66,00 |
| 28.02.2025 | 4,02 | 4,02 | 3,82 | 3,82 | -3,29% | 102,00 |
| 27.02.2025 | 3,97 | 4,01 | 3,92 | 3,95 | 0,25% | - |
| 26.02.2025 | 3,99 | 4,05 | 3,89 | 3,94 | -3,43% | - |
| 25.02.2025 | 4,08 | 4,08 | 4,08 | 4,08 | 2,00% | 150,00 |
| 24.02.2025 | 4,18 | 4,18 | 4,00 | 4,00 | -2,20% | 63,00 |
| 21.02.2025 | 4,21 | 4,23 | 4,08 | 4,09 | -2,85% | - |
| 20.02.2025 | 4,17 | 4,22 | 4,14 | 4,21 | 0,72% | - |
| 19.02.2025 | 4,11 | 4,22 | 4,11 | 4,18 | 1,95% | - |
| 18.02.2025 | 4,18 | 4,28 | 4,07 | 4,10 | -3,30% | - |
| 17.02.2025 | 4,24 | 4,24 | 4,24 | 4,24 | 2,66% | 3,00 |
| 14.02.2025 | 4,09 | 4,23 | 4,06 | 4,13 | 1,23% | - |
| 13.02.2025 | 4,13 | 4,21 | 4,06 | 4,08 | -1,21% | - |
| 12.02.2025 | 4,31 | 4,37 | 4,11 | 4,13 | -3,95% | - |
| 11.02.2025 | 4,23 | 4,38 | 4,19 | 4,30 | 0,94% | - |
| 10.02.2025 | 4,11 | 4,26 | 4,09 | 4,26 | 4,16% | - |