34,000€
1,80%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 34,00 | 34,00 | 33,60 | 33,60 | 0,60% | - |
| 23.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 22.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 19.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 18.04.2024 | 31,00 | 33,00 | 31,00 | 33,00 | 4,43% | 125,00 |
| 17.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 16.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 15.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 12.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 11.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 10.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 09.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 08.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 05.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 04.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 03.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 02.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 28.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 27.03.2024 | 33,20 | 34,60 | 33,20 | 34,60 | 2,98% | 10,00 |
| 26.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 25.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 22.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 21.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 20.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 19.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 18.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 15.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 14.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 13.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 12.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 11.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 08.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 4,91% | - |
| 07.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 06.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 05.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 04.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 01.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 29.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 28.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 27.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 26.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 23.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 22.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 21.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 20.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 19.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 16.02.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 4,29% | 360,00 |
| 15.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 14.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 13.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 12.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 09.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 08.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 07.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 06.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 05.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 02.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 01.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 31.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 30.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 29.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 26.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 25.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 24.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 23.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 22.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 19.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 18.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 17.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 450,00 |
| 16.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 15.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 12.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | - |
| 11.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 10.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 09.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 08.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 05.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 04.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | - |
| 03.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 02.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 29.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 28.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 27.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | - |
| 22.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 21.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 20.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 19.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 18.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 15.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 14.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 13.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 12.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 11.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 08.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 400,00 |
| 07.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 06.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 05.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 04.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 01.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 30.11.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |