Echtzeit-Aktienkurs Birks Group Inc.
Bid:
Ask:
Aktienkurse zur Birks Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 2,66 | 2,66 | 2,55 | 2,61 | 1,95% | 2.849,00 |
| 30.04.2024 | 2,67 | 2,76 | 2,39 | 2,56 | -5,19% | 11.936,00 |
| 29.04.2024 | 2,79 | 2,79 | 2,56 | 2,70 | 0,00% | 10.409,00 |
| 26.04.2024 | 2,65 | 2,78 | 2,58 | 2,70 | 0,82% | 10.153,00 |
| 25.04.2024 | 2,69 | 2,70 | 2,65 | 2,68 | -0,45% | 1.393,00 |
| 24.04.2024 | 2,68 | 2,76 | 2,68 | 2,69 | 0,37% | 1.136,00 |
| 23.04.2024 | 2,79 | 2,82 | 2,40 | 2,68 | 0,00% | 28.480,00 |
| 22.04.2024 | 2,75 | 2,79 | 2,61 | 2,68 | -5,93% | 4.106,00 |
| 19.04.2024 | 2,91 | 2,91 | 2,73 | 2,85 | -3,10% | 1.997,00 |
| 18.04.2024 | 2,86 | 2,94 | 2,70 | 2,94 | 4,07% | 8.561,00 |
| 17.04.2024 | 2,82 | 2,83 | 2,82 | 2,83 | 4,24% | 625,00 |
| 16.04.2024 | 2,72 | 2,81 | 2,71 | 2,71 | 0,37% | 3.743,00 |
| 15.04.2024 | 2,81 | 2,95 | 2,70 | 2,70 | -6,90% | 3.747,00 |
| 12.04.2024 | 2,92 | 2,92 | 2,78 | 2,90 | 0,00% | 4.483,00 |
| 11.04.2024 | 2,90 | 2,99 | 2,82 | 2,90 | 2,11% | 8.559,00 |
| 10.04.2024 | 3,02 | 3,14 | 2,81 | 2,84 | -7,31% | 3.734,00 |
| 09.04.2024 | 3,10 | 3,16 | 3,00 | 3,06 | -0,23% | 26.349,00 |
| 08.04.2024 | 3,23 | 3,23 | 3,05 | 3,07 | -3,12% | 14.478,00 |
| 05.04.2024 | 3,20 | 3,29 | 3,14 | 3,17 | -0,94% | 3.808,00 |
| 04.04.2024 | 3,19 | 3,24 | 3,03 | 3,20 | -0,78% | 6.217,00 |
| 03.04.2024 | 3,31 | 3,31 | 3,04 | 3,23 | -2,86% | 9.831,00 |
| 02.04.2024 | 3,42 | 3,42 | 3,32 | 3,32 | -0,54% | 1.382,00 |
| 01.04.2024 | 3,32 | 3,49 | 3,27 | 3,34 | 0,09% | 11.406,00 |
| 28.03.2024 | 2,94 | 3,40 | 2,89 | 3,34 | 13,05% | 44.301,00 |
| 27.03.2024 | 2,67 | 2,95 | 2,67 | 2,95 | 7,66% | 16.956,00 |
| 26.03.2024 | 2,72 | 2,82 | 2,65 | 2,74 | 1,48% | 5.877,00 |
| 25.03.2024 | 2,85 | 2,92 | 2,67 | 2,70 | -1,10% | 18.409,00 |
| 22.03.2024 | 2,68 | 2,80 | 2,60 | 2,73 | 6,23% | 29.385,00 |
| 21.03.2024 | 2,60 | 2,61 | 2,45 | 2,57 | 2,80% | 32.146,00 |
| 20.03.2024 | 2,80 | 2,80 | 2,40 | 2,50 | -10,71% | 72.471,00 |
| 19.03.2024 | 3,27 | 3,38 | 2,75 | 2,80 | -14,37% | 61.602,00 |
| 18.03.2024 | 3,38 | 3,40 | 3,27 | 3,27 | -3,25% | 8.716,00 |
| 15.03.2024 | 3,30 | 3,38 | 3,25 | 3,38 | -0,29% | 5.331,00 |
| 13.03.2024 | 3,34 | 3,39 | 3,20 | 3,39 | 2,42% | 7.473,00 |
| 12.03.2024 | 3,31 | 3,32 | 3,25 | 3,31 | 0,30% | 12.140,00 |
| 11.03.2024 | 3,37 | 3,39 | 3,13 | 3,30 | -3,79% | 13.120,00 |
| 08.03.2024 | 3,55 | 3,76 | 3,12 | 3,43 | -7,97% | 31.668,00 |
| 07.03.2024 | 3,87 | 3,87 | 3,50 | 3,73 | 1,28% | 22.769,00 |
| 06.03.2024 | 3,85 | 3,89 | 3,61 | 3,68 | -3,46% | 27.769,00 |
| 05.03.2024 | 3,83 | 3,86 | 3,72 | 3,81 | -0,21% | 8.609,00 |
| 04.03.2024 | 3,87 | 3,91 | 3,71 | 3,82 | -3,54% | 5.008,00 |
| 01.03.2024 | 3,98 | 3,98 | 3,81 | 3,96 | -0,50% | 2.198,00 |
| 29.02.2024 | 3,75 | 3,98 | 3,73 | 3,98 | 6,13% | 7.650,00 |
| 28.02.2024 | 3,76 | 3,83 | 3,75 | 3,75 | -2,09% | 5.106,00 |
| 27.02.2024 | 3,80 | 3,83 | 3,77 | 3,83 | -0,70% | 11.340,00 |
| 26.02.2024 | 3,77 | 3,89 | 3,77 | 3,86 | 0,97% | 10.380,00 |
| 23.02.2024 | 3,76 | 3,91 | 3,76 | 3,82 | -0,26% | 8.970,00 |
| 22.02.2024 | 3,75 | 3,90 | 3,75 | 3,83 | -0,73% | 9.738,00 |
| 21.02.2024 | 3,81 | 3,93 | 3,76 | 3,86 | 0,21% | 12.107,00 |
| 20.02.2024 | 3,79 | 3,95 | 3,78 | 3,85 | 2,12% | 7.787,00 |
| 16.02.2024 | 3,80 | 3,87 | 3,76 | 3,77 | -2,99% | 13.398,00 |
| 15.02.2024 | 3,76 | 3,95 | 3,76 | 3,89 | 0,67% | 8.240,00 |
| 14.02.2024 | 3,85 | 3,86 | 3,76 | 3,86 | 2,12% | 8.159,00 |
| 13.02.2024 | 3,77 | 4,00 | 3,77 | 3,78 | -1,82% | 5.028,00 |
| 12.02.2024 | 3,80 | 3,85 | 3,80 | 3,85 | 1,05% | 1.440,00 |
| 09.02.2024 | 3,83 | 3,95 | 3,78 | 3,81 | -1,80% | 5.574,00 |
| 08.02.2024 | 3,76 | 3,90 | 3,76 | 3,88 | 1,57% | 5.119,00 |
| 07.02.2024 | 3,82 | 3,91 | 3,75 | 3,82 | 0,26% | 7.389,00 |
| 06.02.2024 | 3,80 | 3,99 | 3,80 | 3,81 | -4,51% | 3.933,00 |
| 05.02.2024 | 3,95 | 4,00 | 3,78 | 3,99 | 2,31% | 7.650,00 |
| 02.02.2024 | 3,90 | 4,04 | 3,90 | 3,90 | -3,70% | 17.280,00 |
| 01.02.2024 | 3,75 | 4,05 | 3,75 | 4,05 | -0,98% | 17.607,00 |
| 31.01.2024 | 3,90 | 4,10 | 3,88 | 4,09 | 1,74% | 26.456,00 |
| 30.01.2024 | 3,80 | 4,10 | 3,80 | 4,02 | -6,51% | 18.517,00 |
| 29.01.2024 | 4,17 | 4,37 | 4,12 | 4,30 | 2,87% | 7.365,00 |
| 26.01.2024 | 4,00 | 4,20 | 3,94 | 4,18 | 2,45% | 2.541,00 |
| 25.01.2024 | 3,99 | 4,09 | 3,88 | 4,08 | -1,45% | 7.674,00 |
| 24.01.2024 | 3,91 | 4,14 | 3,89 | 4,14 | 2,73% | 19.818,00 |
| 23.01.2024 | 3,99 | 4,03 | 3,93 | 4,03 | -0,84% | 1.482,00 |
| 22.01.2024 | 4,00 | 4,07 | 3,94 | 4,06 | 0,35% | 987,00 |
| 19.01.2024 | 4,03 | 4,10 | 3,85 | 4,05 | -0,25% | 3.822,00 |
| 18.01.2024 | 4,10 | 4,10 | 3,97 | 4,06 | 0,50% | 7.220,00 |
| 17.01.2024 | 4,00 | 4,23 | 4,00 | 4,04 | 1,00% | 5.987,00 |
| 16.01.2024 | 4,04 | 4,20 | 4,00 | 4,00 | -6,98% | 6.262,00 |
| 12.01.2024 | 4,52 | 4,52 | 4,00 | 4,30 | -4,38% | 19.207,00 |
| 11.01.2024 | 4,50 | 4,64 | 4,50 | 4,50 | -4,12% | 7.080,00 |
| 10.01.2024 | 4,51 | 4,69 | 4,50 | 4,69 | 2,85% | 7.388,00 |
| 09.01.2024 | 4,51 | 4,62 | 4,51 | 4,56 | -4,00% | 4.526,00 |
| 08.01.2024 | 4,69 | 4,75 | 4,50 | 4,75 | 1,06% | 29.835,00 |
| 05.01.2024 | 4,65 | 4,71 | 4,65 | 4,70 | 0,86% | 11.232,00 |
| 04.01.2024 | 4,61 | 4,74 | 4,60 | 4,66 | -1,89% | 1.236,00 |
| 03.01.2024 | 4,50 | 4,80 | 4,46 | 4,75 | 1,50% | 4.770,00 |
| 02.01.2024 | 4,68 | 4,68 | 4,39 | 4,68 | -0,21% | 5.361,00 |
| 29.12.2023 | 4,10 | 4,88 | 4,05 | 4,69 | 7,82% | 67.857,00 |
| 28.12.2023 | 4,16 | 4,37 | 4,12 | 4,35 | 1,16% | 18.013,00 |
| 27.12.2023 | 4,15 | 4,48 | 4,02 | 4,30 | 2,38% | 8.676,00 |
| 26.12.2023 | 3,95 | 4,20 | 3,95 | 4,20 | 2,82% | 1.579,00 |
| 22.12.2023 | 3,99 | 4,11 | 3,99 | 4,09 | -1,14% | 5.683,00 |
| 21.12.2023 | 4,21 | 4,21 | 3,80 | 4,13 | 0,78% | 3.185,00 |
| 20.12.2023 | 4,00 | 4,39 | 4,00 | 4,10 | -5,09% | 4.856,00 |
| 19.12.2023 | 4,45 | 4,47 | 4,28 | 4,32 | -2,04% | 3.938,00 |
| 18.12.2023 | 4,21 | 4,41 | 4,21 | 4,41 | 3,28% | 14.120,00 |
| 15.12.2023 | 4,16 | 4,51 | 4,05 | 4,27 | 4,66% | 52.165,00 |
| 14.12.2023 | 3,55 | 4,08 | 3,55 | 4,08 | 12,09% | 15.409,00 |
| 13.12.2023 | 3,57 | 3,75 | 3,50 | 3,64 | -0,27% | 5.156,00 |
| 12.12.2023 | 3,56 | 3,69 | 3,54 | 3,65 | 3,11% | 3.807,00 |
| 11.12.2023 | 3,80 | 3,80 | 3,54 | 3,54 | -7,81% | 6.195,00 |
| 08.12.2023 | 3,70 | 3,84 | 3,70 | 3,84 | 3,78% | 5.328,00 |
| 07.12.2023 | 3,70 | 3,89 | 3,70 | 3,70 | -4,88% | 3.927,00 |
| 05.12.2023 | 3,88 | 3,89 | 3,71 | 3,89 | 0,59% | 3.188,00 |