Echtzeit-Aktienkurs Barnes & Noble Education Inc.
Bid:
Ask:
Aktienkurse zur Barnes & Noble Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 6,49 | 6,69 | 6,31 | 6,43 | -0,77% | - |
| 25.02.2021 | 6,91 | 6,91 | 6,46 | 6,48 | -7,95% | - |
| 24.02.2021 | 7,09 | 7,24 | 6,90 | 7,04 | 3,76% | - |
| 23.02.2021 | 6,91 | 7,10 | 6,67 | 6,79 | -10,96% | - |
| 22.02.2021 | 7,58 | 8,09 | 7,54 | 7,62 | 4,89% | - |
| 19.02.2021 | 7,29 | 7,62 | 7,15 | 7,27 | 11,00% | - |
| 18.02.2021 | 6,81 | 6,84 | 6,43 | 6,55 | -6,83% | - |
| 17.02.2021 | 7,25 | 7,37 | 6,99 | 7,03 | -6,58% | - |
| 16.02.2021 | 7,87 | 7,98 | 7,44 | 7,52 | -2,34% | - |
| 12.02.2021 | 8,17 | 8,20 | 7,66 | 7,70 | -2,53% | - |
| 11.02.2021 | 7,87 | 7,94 | 7,35 | 7,90 | 3,47% | - |
| 10.02.2021 | 6,86 | 7,75 | 6,72 | 7,64 | 9,15% | - |
| 09.02.2021 | 7,45 | 7,50 | 6,86 | 7,00 | -7,35% | - |
| 08.02.2021 | 7,84 | 8,26 | 7,49 | 7,55 | -0,66% | - |
| 05.02.2021 | 7,22 | 7,61 | 6,92 | 7,60 | 11,27% | - |
| 04.02.2021 | 6,84 | 6,84 | 6,83 | 6,83 | 4,51% | - |
| 03.02.2021 | 6,51 | 6,71 | 6,46 | 6,54 | 3,81% | - |
| 02.02.2021 | 6,24 | 6,50 | 6,23 | 6,30 | -1,18% | - |
| 01.02.2021 | 5,97 | 6,52 | 5,89 | 6,37 | 9,08% | - |
| 29.01.2021 | 6,13 | 6,42 | 5,81 | 5,84 | -10,50% | - |
| 28.01.2021 | 6,48 | 6,58 | 0,00 | 6,53 | 4,74% | - |
| 27.01.2021 | 5,51 | 7,06 | 5,48 | 6,23 | 18,55% | - |
| 26.01.2021 | 5,07 | 5,29 | 4,99 | 5,26 | -0,85% | - |
| 25.01.2021 | 5,46 | 5,46 | 5,03 | 5,30 | 5,79% | - |
| 22.01.2021 | 4,82 | 5,06 | 4,80 | 5,01 | 0,91% | - |
| 21.01.2021 | 4,97 | 4,98 | 4,97 | 4,97 | -0,20% | - |
| 20.01.2021 | 4,98 | 5,09 | 4,92 | 4,98 | -2,55% | - |
| 19.01.2021 | 5,01 | 5,18 | 4,86 | 5,11 | -5,29% | - |
| 15.01.2021 | 5,32 | 5,50 | 5,23 | 5,39 | -2,97% | - |
| 14.01.2021 | 5,57 | 5,66 | 5,54 | 5,56 | 2,78% | - |
| 13.01.2021 | 5,25 | 5,49 | 5,19 | 5,41 | -0,37% | - |
| 12.01.2021 | 5,43 | 5,43 | 5,43 | 5,43 | -1,09% | - |
| 11.01.2021 | 5,07 | 5,57 | 5,06 | 5,49 | 13,44% | - |
| 08.01.2021 | 4,69 | 4,86 | 4,57 | 4,84 | 0,62% | - |
| 07.01.2021 | 5,00 | 5,02 | 4,78 | 4,81 | -1,23% | - |
| 06.01.2021 | 5,10 | 5,26 | 4,77 | 4,87 | -2,80% | - |
| 05.01.2021 | 4,94 | 5,22 | 4,90 | 5,01 | 8,33% | - |
| 04.01.2021 | 4,67 | 4,74 | 4,50 | 4,62 | -0,65% | - |
| 31.12.2020 | 4,66 | 4,86 | 4,61 | 4,65 | -3,93% | - |
| 30.12.2020 | 5,26 | 5,32 | 4,84 | 4,84 | -8,51% | - |
| 29.12.2020 | 5,57 | 5,59 | 5,29 | 5,29 | 2,72% | - |
| 28.12.2020 | 5,49 | 5,84 | 5,03 | 5,15 | -2,74% | - |
| 24.12.2020 | 5,01 | 5,30 | 5,01 | 5,30 | 6,75% | - |
| 23.12.2020 | 4,74 | 4,99 | 4,70 | 4,96 | 5,87% | - |
| 22.12.2020 | 4,76 | 4,81 | 4,67 | 4,69 | 3,54% | - |
| 21.12.2020 | 4,35 | 4,53 | 4,24 | 4,53 | 9,56% | - |
| 18.12.2020 | 4,15 | 4,34 | 4,07 | 4,13 | 10,13% | - |
| 17.12.2020 | 3,90 | 4,02 | 3,33 | 3,75 | -2,85% | - |
| 16.12.2020 | 3,72 | 3,87 | 3,67 | 3,86 | 2,52% | - |
| 15.12.2020 | 3,70 | 3,79 | 3,64 | 3,77 | 9,13% | - |
| 14.12.2020 | 3,63 | 3,63 | 3,10 | 3,45 | -6,25% | - |
| 11.12.2020 | 3,70 | 3,71 | 3,57 | 3,68 | -2,90% | - |
| 10.12.2020 | 4,06 | 4,07 | 3,68 | 3,79 | -5,49% | - |
| 09.12.2020 | 4,08 | 4,30 | 3,65 | 4,01 | 5,67% | - |
| 08.12.2020 | 3,81 | 3,94 | 3,75 | 3,80 | 8,58% | - |
| 07.12.2020 | 3,51 | 3,55 | 3,45 | 3,50 | -0,85% | - |
| 04.12.2020 | 3,52 | 3,55 | 3,46 | 3,53 | 0,43% | - |
| 03.12.2020 | 3,50 | 3,58 | 3,45 | 3,51 | -1,40% | - |
| 02.12.2020 | 3,52 | 3,56 | 3,47 | 3,56 | -0,70% | - |
| 01.12.2020 | 3,64 | 3,95 | 3,38 | 3,59 | -0,69% | - |
| 30.11.2020 | 3,68 | 3,74 | 3,56 | 3,61 | -2,83% | - |
| 27.11.2020 | 3,72 | 3,77 | 3,59 | 3,72 | 0,95% | - |
| 25.11.2020 | 3,70 | 3,74 | 3,68 | 3,68 | -6,60% | - |
| 24.11.2020 | 3,91 | 4,00 | 3,86 | 3,94 | 2,20% | - |
| 23.11.2020 | 3,87 | 3,93 | 3,81 | 3,86 | 1,98% | - |
| 20.11.2020 | 3,64 | 3,84 | 3,56 | 3,78 | 4,85% | - |
| 19.11.2020 | 3,69 | 3,69 | 3,61 | 3,61 | 3,59% | - |
| 18.11.2020 | 3,41 | 3,52 | 3,36 | 3,48 | 0,58% | - |
| 17.11.2020 | 3,40 | 3,56 | 3,40 | 3,46 | -1,00% | - |
| 16.11.2020 | 3,71 | 3,75 | 3,48 | 3,50 | -3,05% | - |
| 13.11.2020 | 3,46 | 3,62 | 3,46 | 3,61 | 7,29% | - |
| 12.11.2020 | 3,40 | 3,47 | 3,31 | 3,36 | -7,44% | - |
| 11.11.2020 | 3,63 | 3,63 | 3,62 | 3,63 | 16,16% | - |
| 10.11.2020 | 2,89 | 3,19 | 2,78 | 3,13 | 13,22% | - |
| 09.11.2020 | 2,66 | 2,87 | 2,64 | 2,76 | 12,20% | - |
| 06.11.2020 | 2,40 | 2,55 | 2,39 | 2,46 | 0,20% | - |
| 05.11.2020 | 2,41 | 2,48 | 2,40 | 2,46 | 5,82% | - |
| 04.11.2020 | 2,43 | 2,48 | 2,31 | 2,32 | -6,83% | - |
| 03.11.2020 | 2,54 | 2,59 | 2,47 | 2,49 | 2,47% | - |
| 02.11.2020 | 2,49 | 2,54 | 2,38 | 2,43 | 5,65% | - |
| 30.10.2020 | 2,16 | 2,32 | 2,16 | 2,30 | 6,73% | - |
| 29.10.2020 | 2,15 | 2,24 | 2,12 | 2,16 | 0,94% | - |
| 28.10.2020 | 2,14 | 2,17 | 2,11 | 2,14 | -2,06% | - |
| 27.10.2020 | 2,22 | 2,23 | 2,12 | 2,18 | -2,24% | - |
| 26.10.2020 | 2,33 | 2,34 | 2,22 | 2,23 | -6,89% | - |
| 23.10.2020 | 2,32 | 2,44 | 2,31 | 2,40 | 4,36% | - |
| 22.10.2020 | 2,32 | 2,35 | 2,20 | 2,30 | -3,57% | - |
| 21.10.2020 | 2,42 | 2,48 | 2,34 | 2,38 | -6,11% | - |
| 20.10.2020 | 2,59 | 2,62 | 2,47 | 2,54 | -1,55% | - |
| 19.10.2020 | 2,65 | 2,65 | 2,54 | 2,58 | 0,00% | - |
| 16.10.2020 | 2,68 | 2,69 | 2,58 | 2,58 | -5,16% | - |
| 15.10.2020 | 2,61 | 2,72 | 2,60 | 2,72 | 2,26% | - |
| 14.10.2020 | 2,77 | 2,77 | 2,64 | 2,66 | -2,21% | - |
| 13.10.2020 | 2,64 | 2,76 | 2,62 | 2,72 | 2,45% | - |
| 12.10.2020 | 2,69 | 2,71 | 2,61 | 2,65 | -0,19% | - |
| 09.10.2020 | 2,70 | 2,73 | 2,64 | 2,66 | 0,00% | - |
| 08.10.2020 | 2,61 | 2,69 | 2,59 | 2,66 | 1,92% | - |
| 07.10.2020 | 2,63 | 2,63 | 2,59 | 2,61 | 0,00% | - |
| 06.10.2020 | 2,56 | 2,63 | 2,52 | 2,61 | -1,51% | - |
| 05.10.2020 | 0,00 | 2,89 | 0,00 | 2,65 | -4,34% | - |