Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 52,01 | 53,46 | 51,94 | 52,30 | -1,20% | - |
| 25.02.2021 | 54,19 | 54,39 | 0,00 | 52,94 | -4,22% | - |
| 24.02.2021 | 55,31 | 55,41 | 55,22 | 55,27 | 2,58% | - |
| 23.02.2021 | 53,08 | 54,15 | 52,17 | 53,88 | 3,11% | - |
| 22.02.2021 | 51,19 | 52,66 | 51,10 | 52,25 | 3,12% | - |
| 19.02.2021 | 51,45 | 51,91 | 49,61 | 50,67 | -2,34% | - |
| 18.02.2021 | 51,85 | 53,06 | 51,56 | 51,89 | -0,89% | - |
| 17.02.2021 | 52,55 | 52,55 | 52,30 | 52,35 | 0,23% | - |
| 16.02.2021 | 53,06 | 53,06 | 52,08 | 52,23 | -0,47% | - |
| 12.02.2021 | 52,44 | 52,99 | 51,93 | 52,48 | -0,55% | - |
| 11.02.2021 | 52,62 | 52,85 | 51,44 | 52,77 | 0,89% | - |
| 10.02.2021 | 51,92 | 52,90 | 51,62 | 52,30 | 0,33% | - |
| 09.02.2021 | 51,70 | 52,85 | 51,50 | 52,13 | -0,63% | - |
| 08.02.2021 | 51,46 | 52,62 | 51,02 | 52,46 | 3,56% | - |
| 05.02.2021 | 49,98 | 50,74 | 49,87 | 50,66 | 0,61% | - |
| 04.02.2021 | 50,35 | 50,35 | 50,35 | 50,35 | 1,25% | - |
| 03.02.2021 | 49,02 | 49,90 | 48,36 | 49,73 | -0,07% | - |
| 02.02.2021 | 49,85 | 50,23 | 49,52 | 49,77 | 1,74% | - |
| 01.02.2021 | 48,34 | 49,26 | 47,56 | 48,92 | 1,14% | - |
| 29.01.2021 | 48,49 | 49,53 | 0,00 | 48,37 | -1,50% | - |
| 28.01.2021 | 50,14 | 50,28 | 0,00 | 49,10 | 2,56% | - |
| 27.01.2021 | 49,19 | 49,49 | 47,48 | 47,88 | -6,30% | - |
| 26.01.2021 | 52,55 | 52,65 | 51,09 | 51,10 | -3,29% | - |
| 25.01.2021 | 53,90 | 54,15 | 52,40 | 52,84 | -2,60% | - |
| 22.01.2021 | 52,95 | 54,40 | 52,83 | 54,25 | 2,23% | - |
| 21.01.2021 | 53,09 | 53,66 | 52,70 | 53,06 | -1,30% | - |
| 20.01.2021 | 54,19 | 54,41 | 53,36 | 53,76 | 0,04% | - |
| 19.01.2021 | 53,15 | 54,03 | 53,12 | 53,74 | 1,36% | - |
| 15.01.2021 | 53,57 | 53,76 | 52,83 | 53,02 | -4,45% | - |
| 14.01.2021 | 55,88 | 56,03 | 55,37 | 55,49 | 0,86% | - |
| 13.01.2021 | 55,01 | 55,90 | 54,65 | 55,02 | -2,21% | - |
| 12.01.2021 | 56,27 | 56,27 | 56,26 | 56,26 | 4,72% | - |
| 11.01.2021 | 52,92 | 53,85 | 52,38 | 53,73 | 1,00% | - |
| 08.01.2021 | 53,22 | 53,57 | 52,06 | 53,20 | -0,51% | - |
| 07.01.2021 | 53,87 | 54,22 | 52,79 | 53,47 | -0,96% | - |
| 06.01.2021 | 53,33 | 54,49 | 52,86 | 53,99 | 7,91% | - |
| 05.01.2021 | 49,64 | 50,45 | 49,25 | 50,03 | 2,83% | - |
| 04.01.2021 | 49,78 | 49,78 | 47,64 | 48,66 | -4,16% | - |
| 31.12.2020 | 50,46 | 51,02 | 50,17 | 50,77 | 0,93% | - |
| 30.12.2020 | 50,66 | 50,82 | 49,92 | 50,30 | 1,22% | - |
| 29.12.2020 | 50,14 | 50,38 | 49,21 | 49,69 | -1,71% | - |
| 28.12.2020 | 49,41 | 50,56 | 49,41 | 50,56 | -0,53% | - |
| 24.12.2020 | 50,72 | 52,23 | 50,15 | 50,83 | 0,49% | - |
| 23.12.2020 | 50,34 | 50,97 | 49,54 | 50,58 | 1,40% | - |
| 22.12.2020 | 49,99 | 50,38 | 49,50 | 49,88 | 0,40% | - |
| 21.12.2020 | 48,87 | 49,79 | 48,68 | 49,68 | -3,52% | - |
| 18.12.2020 | 51,54 | 52,59 | 50,29 | 51,49 | 0,21% | - |
| 17.12.2020 | 50,74 | 51,48 | 50,39 | 51,38 | 1,46% | - |
| 16.12.2020 | 51,43 | 51,47 | 49,99 | 50,64 | -1,96% | - |
| 15.12.2020 | 50,34 | 51,72 | 50,12 | 51,65 | 4,38% | - |
| 14.12.2020 | 50,50 | 50,71 | 49,46 | 49,48 | 0,00% | - |
| 11.12.2020 | 49,40 | 49,70 | 48,67 | 49,48 | 0,48% | - |
| 10.12.2020 | 49,59 | 49,71 | 48,25 | 49,25 | -1,33% | - |
| 09.12.2020 | 50,57 | 50,58 | 49,19 | 49,91 | -0,01% | - |
| 08.12.2020 | 49,86 | 51,02 | 49,79 | 49,92 | 10,30% | - |
| 07.12.2020 | 48,59 | 49,22 | 45,26 | 45,26 | -5,87% | - |
| 04.12.2020 | 49,40 | 49,40 | 43,85 | 48,08 | -0,89% | - |
| 03.12.2020 | 47,47 | 52,50 | 47,47 | 48,51 | 1,37% | - |
| 02.12.2020 | 48,56 | 48,56 | 46,70 | 47,85 | 2,43% | - |
| 01.12.2020 | 47,30 | 51,85 | 44,85 | 46,72 | 5,64% | - |
| 30.11.2020 | 45,97 | 46,20 | 44,22 | 44,22 | -7,26% | - |
| 27.11.2020 | 48,04 | 48,68 | 47,67 | 47,68 | -2,82% | - |
| 25.11.2020 | 48,97 | 49,89 | 48,04 | 49,07 | -1,51% | - |
| 24.11.2020 | 49,01 | 50,01 | 48,92 | 49,82 | 5,28% | - |
| 23.11.2020 | 46,61 | 47,52 | 46,59 | 47,32 | 3,08% | - |
| 20.11.2020 | 45,52 | 46,20 | 45,34 | 45,90 | 3,38% | - |
| 19.11.2020 | 45,41 | 45,53 | 44,37 | 44,40 | 0,36% | - |
| 18.11.2020 | 45,01 | 45,42 | 44,11 | 44,24 | -2,35% | - |
| 17.11.2020 | 44,73 | 45,79 | 44,71 | 45,31 | -1,51% | - |
| 16.11.2020 | 45,82 | 46,93 | 45,01 | 46,00 | 4,44% | - |
| 13.11.2020 | 44,14 | 44,42 | 43,75 | 44,05 | 1,97% | - |
| 12.11.2020 | 43,72 | 44,07 | 42,64 | 43,20 | -5,72% | - |
| 11.11.2020 | 45,53 | 45,82 | 44,46 | 45,82 | -1,60% | - |
| 10.11.2020 | 47,75 | 48,21 | 0,00 | 46,56 | 1,07% | - |
| 09.11.2020 | 45,68 | 47,05 | 45,57 | 46,07 | 15,02% | - |
| 06.11.2020 | 38,62 | 40,24 | 38,62 | 40,05 | -0,41% | - |
| 05.11.2020 | 39,81 | 40,76 | 39,41 | 40,22 | 5,14% | - |
| 04.11.2020 | 38,64 | 39,35 | 0,00 | 38,25 | -4,24% | - |
| 03.11.2020 | 39,97 | 40,17 | 39,24 | 39,95 | 4,19% | - |
| 02.11.2020 | 37,97 | 38,55 | 37,54 | 38,34 | 5,00% | - |
| 30.10.2020 | 36,82 | 37,01 | 35,96 | 36,52 | 0,08% | - |
| 29.10.2020 | 35,45 | 36,74 | 35,45 | 36,49 | 1,64% | - |
| 28.10.2020 | 37,05 | 37,28 | 35,82 | 35,90 | -7,27% | - |
| 27.10.2020 | 38,71 | 38,71 | 37,95 | 38,71 | -1,45% | - |
| 26.10.2020 | 39,55 | 39,56 | 38,85 | 39,28 | 0,18% | - |
| 23.10.2020 | 39,97 | 39,98 | 37,91 | 39,21 | -5,85% | - |
| 22.10.2020 | 40,63 | 41,65 | 40,34 | 41,65 | 1,42% | - |
| 21.10.2020 | 40,41 | 41,06 | 39,95 | 41,06 | 3,31% | - |
| 20.10.2020 | 40,27 | 40,68 | 39,56 | 39,75 | 1,09% | - |
| 19.10.2020 | 40,02 | 40,33 | 38,93 | 39,32 | -0,48% | - |
| 16.10.2020 | 39,56 | 40,56 | 39,17 | 39,51 | 0,36% | - |
| 15.10.2020 | 38,14 | 39,88 | 38,14 | 39,37 | 3,61% | - |
| 14.10.2020 | 39,47 | 39,47 | 38,00 | 38,00 | -1,41% | - |
| 13.10.2020 | 38,64 | 39,16 | 38,13 | 38,54 | -2,75% | - |
| 12.10.2020 | 39,61 | 39,86 | 38,99 | 39,63 | 0,93% | - |
| 09.10.2020 | 39,54 | 39,81 | 38,75 | 39,27 | 0,89% | - |
| 08.10.2020 | 39,11 | 39,38 | 38,40 | 38,92 | 1,12% | - |
| 07.10.2020 | 39,13 | 39,54 | 37,91 | 38,49 | 0,65% | - |
| 06.10.2020 | 38,18 | 39,52 | 37,88 | 38,24 | 1,32% | - |
| 05.10.2020 | 37,34 | 37,88 | 36,76 | 37,74 | 3,35% | - |