2,770€
-0,36%
Echtzeit-Aktienkurs Berry Corp
Bid:
Ask:
Aktienkurse zur Berry Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,95 | 2,96 | 2,90 | 2,90 | 1,40% | - |
| 12.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | 9,00 |
| 11.12.2025 | 2,85 | 2,87 | 2,85 | 2,85 | -1,72% | - |
| 10.12.2025 | 2,93 | 2,93 | 2,86 | 2,90 | -0,68% | - |
| 09.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | 500,00 |
| 08.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | 400,00 |
| 05.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,02% | 1.840,00 |
| 04.12.2025 | 2,95 | 2,96 | 2,93 | 2,95 | 0,34% | - |
| 01.12.2025 | 2,89 | 2,94 | 2,87 | 2,94 | 1,73% | - |
| 26.11.2025 | 2,85 | 2,90 | 2,83 | 2,89 | 0,70% | - |
| 21.11.2025 | 2,84 | 2,87 | 2,82 | 2,87 | -2,38% | - |
| 18.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | 110,00 |
| 17.11.2025 | 3,00 | 3,02 | 2,96 | 2,96 | 0,00% | - |
| 14.11.2025 | 2,98 | 3,00 | 2,93 | 2,96 | -1,99% | - |
| 13.11.2025 | 2,94 | 3,04 | 2,91 | 3,02 | 2,72% | - |
| 12.11.2025 | 2,98 | 3,00 | 2,91 | 2,94 | -1,01% | - |
| 11.11.2025 | 2,90 | 3,00 | 2,86 | 2,97 | 2,41% | - |
| 10.11.2025 | 2,87 | 2,90 | 2,83 | 2,90 | 0,69% | - |
| 06.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | 12,00 |
| 05.11.2025 | 2,88 | 2,94 | 2,87 | 2,94 | 2,08% | - |
| 04.11.2025 | 2,87 | 2,89 | 2,86 | 2,88 | -1,37% | - |
| 03.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | 1.002,00 |
| 31.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | 429,00 |
| 29.10.2025 | 2,87 | 2,91 | 2,87 | 2,90 | 2,11% | - |
| 28.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | 300,00 |
| 27.10.2025 | 2,96 | 2,96 | 2,94 | 2,94 | -1,34% | 2.184,00 |
| 24.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | 3.000,00 |
| 23.10.2025 | 2,96 | 3,04 | 2,96 | 3,04 | 3,40% | 590,00 |
| 22.10.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 1,73% | 1.586,00 |
| 20.10.2025 | 2,90 | 2,94 | 2,88 | 2,89 | 0,35% | - |
| 17.10.2025 | 2,86 | 2,91 | 2,84 | 2,88 | -1,37% | - |
| 14.10.2025 | 2,98 | 2,98 | 2,92 | 2,92 | -3,31% | 1.728,00 |
| 13.10.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | 1.000,00 |
| 10.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -3,16% | 160,00 |
| 09.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | 625,00 |
| 08.10.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 4,52% | 725,00 |
| 07.10.2025 | 3,22 | 3,24 | 3,10 | 3,10 | -3,13% | 4.008,00 |
| 06.10.2025 | 3,26 | 3,26 | 3,20 | 3,20 | -0,62% | 1.115,00 |
| 03.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | 130,00 |
| 02.10.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,85% | 72,00 |
| 01.10.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 2,53% | 350,00 |
| 30.09.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -5,39% | 350,00 |
| 29.09.2025 | 3,48 | 3,48 | 3,34 | 3,34 | -3,47% | 650,00 |
| 26.09.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 1,17% | 700,00 |
| 25.09.2025 | 3,40 | 3,44 | 3,38 | 3,42 | 0,59% | - |
| 24.09.2025 | 3,34 | 3,42 | 3,34 | 3,40 | 4,29% | - |
| 23.09.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | 123,00 |
| 22.09.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -3,53% | 700,00 |
| 19.09.2025 | 3,47 | 3,50 | 3,38 | 3,40 | -2,86% | - |
| 18.09.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 3,55% | 500,00 |
| 17.09.2025 | 3,36 | 3,40 | 3,36 | 3,38 | 1,20% | - |
| 16.09.2025 | 3,36 | 3,44 | 3,34 | 3,34 | -0,60% | 20.627,00 |
| 15.09.2025 | 2,84 | 3,40 | 2,84 | 3,36 | 16,67% | 6.924,00 |
| 12.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,49% | 1.000,00 |
| 11.09.2025 | 2,78 | 2,85 | 2,71 | 2,81 | 2,18% | 6,00 |
| 09.09.2025 | 2,71 | 2,80 | 2,71 | 2,75 | -0,36% | - |
| 05.09.2025 | 2,78 | 2,78 | 2,76 | 2,76 | -1,78% | 700,00 |
| 04.09.2025 | 2,71 | 2,81 | 2,67 | 2,81 | 3,31% | - |
| 03.09.2025 | 2,87 | 2,88 | 2,70 | 2,72 | -3,55% | - |
| 02.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | 1.200,00 |
| 01.09.2025 | 2,88 | 2,94 | 2,88 | 2,88 | 2,13% | 919,00 |
| 29.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | 3.424,00 |
| 28.08.2025 | 2,77 | 2,81 | 2,72 | 2,80 | 0,72% | - |
| 27.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | 1.111,00 |
| 26.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | 1.311,00 |
| 25.08.2025 | 2,55 | 2,72 | 2,53 | 2,71 | 6,69% | - |
| 22.08.2025 | 2,45 | 2,57 | 2,43 | 2,54 | 3,67% | - |
| 21.08.2025 | 2,41 | 2,47 | 2,39 | 2,45 | 1,66% | - |
| 20.08.2025 | 2,42 | 2,46 | 2,39 | 2,41 | -0,82% | - |
| 19.08.2025 | 2,41 | 2,45 | 2,38 | 2,43 | 2,10% | - |
| 18.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,06% | 433,00 |
| 15.08.2025 | 2,51 | 2,53 | 2,43 | 2,43 | -3,57% | - |
| 14.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | 165,00 |
| 13.08.2025 | 2,45 | 2,49 | 2,39 | 2,46 | 0,41% | - |
| 12.08.2025 | 2,43 | 2,49 | 2,43 | 2,45 | 0,00% | - |
| 11.08.2025 | 2,41 | 2,47 | 2,40 | 2,45 | 0,82% | - |
| 08.08.2025 | 2,45 | 2,47 | 2,37 | 2,43 | -0,41% | - |
| 07.08.2025 | 2,55 | 2,57 | 2,33 | 2,44 | -3,94% | - |
| 06.08.2025 | 2,55 | 2,59 | 2,51 | 2,54 | -0,39% | - |
| 05.08.2025 | 2,47 | 2,56 | 2,46 | 2,55 | 3,24% | - |
| 04.08.2025 | 2,49 | 2,51 | 2,43 | 2,47 | -7,14% | - |
| 01.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | 19,00 |
| 31.07.2025 | 2,73 | 2,73 | 2,63 | 2,64 | -4,35% | - |
| 30.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -5,48% | 300,00 |
| 29.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | 100,00 |
| 28.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 11,28% | 500,00 |
| 25.07.2025 | 2,67 | 2,69 | 2,57 | 2,57 | -3,75% | - |
| 24.07.2025 | 2,73 | 2,75 | 2,65 | 2,67 | -1,48% | - |
| 23.07.2025 | 2,65 | 2,72 | 2,60 | 2,71 | 2,26% | - |
| 22.07.2025 | 2,65 | 2,68 | 2,60 | 2,65 | 0,38% | - |
| 21.07.2025 | 2,77 | 2,79 | 2,62 | 2,64 | -4,00% | - |
| 18.07.2025 | 2,68 | 2,84 | 2,65 | 2,75 | 2,61% | - |
| 17.07.2025 | 2,59 | 2,69 | 2,56 | 2,68 | 3,47% | - |
| 16.07.2025 | 2,60 | 2,67 | 2,57 | 2,59 | -1,15% | - |
| 15.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,13% | 2.690,00 |
| 14.07.2025 | 2,76 | 2,83 | 2,63 | 2,65 | -4,68% | - |
| 11.07.2025 | 2,75 | 2,78 | 2,72 | 2,78 | 0,72% | - |
| 10.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | 256,00 |
| 09.07.2025 | 2,82 | 2,82 | 2,78 | 2,78 | -0,71% | 1.220,00 |
| 08.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 9,38% | 400,00 |