2,880€
-1,37%
Echtzeit-Aktienkurs Berry Corp
Bid:
Ask:
Aktienkurse zur Berry Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 2,62 | 2,62 | 2,54 | 2,56 | -2,29% | 750,00 |
| 04.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | 300,00 |
| 03.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 6,56% | 350,00 |
| 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 |