Echtzeit-Aktienkurs BARRACUDA NETWORKS DL-001
Bid:
Ask:
Aktienkurse zur BARRACUDA NETWORKS DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2018 | 27,55 | 27,55 | 27,55 | 27,55 | 0,00% | - |
| 09.02.2018 | 27,55 | 27,56 | 27,54 | 27,55 | 0,05% | 375.126,00 |
| 08.02.2018 | 27,54 | 27,56 | 27,53 | 27,54 | 0,00% | 180.374,00 |
| 07.02.2018 | 27,53 | 27,54 | 27,52 | 27,54 | 0,00% | 65.203,00 |
| 06.02.2018 | 27,51 | 27,55 | 27,51 | 27,54 | 0,09% | 145.838,00 |
| 05.02.2018 | 27,52 | 27,55 | 27,51 | 27,51 | -0,04% | 95.058,00 |
| 02.02.2018 | 27,55 | 27,56 | 27,52 | 27,52 | -0,13% | 107.936,00 |
| 01.02.2018 | 27,55 | 27,57 | 27,54 | 27,56 | 0,05% | 69.429,00 |
| 31.01.2018 | 27,58 | 27,58 | 27,54 | 27,54 | -0,07% | 215.746,00 |
| 30.01.2018 | 27,57 | 27,58 | 27,55 | 27,56 | -0,04% | 274.294,00 |
| 29.01.2018 | 27,55 | 27,60 | 27,55 | 27,57 | 0,00% | 146.301,00 |
| 26.01.2018 | 27,55 | 27,57 | 27,54 | 27,57 | 0,07% | 133.240,00 |
| 25.01.2018 | 27,54 | 27,56 | 27,54 | 27,55 | -0,02% | 114.855,00 |
| 24.01.2018 | 27,55 | 27,56 | 27,53 | 27,56 | 0,04% | 89.274,00 |
| 23.01.2018 | 27,54 | 27,56 | 27,54 | 27,55 | -0,02% | 99.345,00 |
| 22.01.2018 | 27,53 | 27,56 | 27,51 | 27,55 | 0,02% | 69.461,00 |
| 19.01.2018 | 27,53 | 27,56 | 27,52 | 27,55 | 0,04% | 145.711,00 |
| 18.01.2018 | 27,50 | 27,54 | 27,49 | 27,54 | 0,11% | 142.676,00 |
| 17.01.2018 | 27,51 | 27,51 | 27,48 | 27,51 | 0,09% | 63.254,00 |
| 16.01.2018 | 27,51 | 27,51 | 27,47 | 27,48 | -0,07% | 105.683,00 |
| 12.01.2018 | 27,49 | 27,54 | 27,48 | 27,50 | 0,02% | 52.759,00 |
| 11.01.2018 | 27,46 | 27,50 | 27,46 | 27,50 | 0,13% | 166.980,00 |
| 10.01.2018 | 27,45 | 27,47 | 27,44 | 27,46 | 0,00% | 210.917,00 |
| 09.01.2018 | 27,46 | 27,47 | 27,42 | 27,46 | -0,02% | 239.840,00 |
| 08.01.2018 | 27,45 | 27,48 | 27,42 | 27,47 | 0,13% | 91.280,00 |
| 05.01.2018 | 27,44 | 27,46 | 27,40 | 27,43 | -0,04% | 297.466,00 |
| 04.01.2018 | 27,47 | 27,48 | 27,43 | 27,44 | 0,00% | 75.317,00 |
| 03.01.2018 | 27,43 | 27,46 | 27,41 | 27,44 | 0,05% | 221.469,00 |
| 02.01.2018 | 27,52 | 27,53 | 27,41 | 27,43 | -0,27% | 178.577,00 |
| 29.12.2017 | 27,55 | 27,58 | 27,48 | 27,50 | -0,29% | 209.780,00 |
| 28.12.2017 | 27,54 | 27,58 | 27,48 | 27,58 | 0,04% | 191.585,00 |
| 27.12.2017 | 27,50 | 27,57 | 27,50 | 27,57 | 0,24% | 86.421,00 |
| 26.12.2017 | 27,50 | 27,55 | 27,48 | 27,51 | 0,11% | 52.813,00 |
| 22.12.2017 | 27,46 | 27,50 | 27,45 | 27,48 | 0,05% | 101.420,00 |
| 21.12.2017 | 27,48 | 27,53 | 27,44 | 27,46 | -0,04% | 100.508,00 |
| 20.12.2017 | 27,48 | 27,53 | 27,45 | 27,47 | 0,11% | 267.835,00 |
| 19.12.2017 | 27,46 | 27,48 | 27,43 | 27,44 | -0,07% | 93.949,00 |
| 18.12.2017 | 27,60 | 27,62 | 27,45 | 27,46 | -0,22% | 49.156,00 |
| 15.12.2017 | 27,54 | 27,67 | 27,52 | 27,52 | -0,04% | 105.528,00 |
| 14.12.2017 | 27,81 | 27,81 | 27,51 | 27,53 | -0,86% | 76.169,00 |
| 13.12.2017 | 27,60 | 27,95 | 27,54 | 27,77 | 0,73% | 112.915,00 |
| 12.12.2017 | 27,65 | 27,65 | 27,52 | 27,57 | -0,14% | 121.369,00 |
| 11.12.2017 | 27,58 | 27,62 | 27,55 | 27,61 | 0,31% | 142.019,00 |
| 07.12.2017 | 27,55 | 27,57 | 27,47 | 27,53 | 0,24% | 81.174,00 |
| 06.12.2017 | 27,56 | 27,60 | 27,46 | 27,46 | -0,47% | 105.398,00 |
| 05.12.2017 | 27,52 | 27,60 | 27,43 | 27,59 | 0,33% | 217.671,00 |
| 04.12.2017 | 27,58 | 27,60 | 27,49 | 27,50 | -0,05% | 175.201,00 |
| 01.12.2017 | 27,59 | 27,61 | 27,45 | 27,52 | -0,45% | 246.266,00 |
| 30.11.2017 | 27,59 | 27,64 | 27,55 | 27,64 | 0,25% | 135.583,00 |
| 29.11.2017 | 27,64 | 27,70 | 27,54 | 27,57 | -0,29% | 178.551,00 |
| 28.11.2017 | 27,53 | 27,65 | 27,51 | 27,65 | 0,22% | 213.000,00 |
| 27.11.2017 | 27,42 | 27,62 | 27,37 | 27,59 | 16,51% | 490.126,00 |
| 24.11.2017 | 23,31 | 23,71 | 23,31 | 23,68 | 0,68% | 15.358,00 |
| 22.11.2017 | 23,14 | 23,69 | 23,09 | 23,52 | 2,89% | 55.445,00 |
| 21.11.2017 | 22,70 | 22,87 | 22,64 | 22,86 | 1,51% | 27.056,00 |
| 20.11.2017 | 22,29 | 22,52 | 22,22 | 22,52 | 2,09% | 32.270,00 |
| 17.11.2017 | 21,92 | 22,06 | 21,78 | 22,06 | 0,09% | 25.087,00 |
| 16.11.2017 | 21,85 | 22,11 | 21,82 | 22,04 | 1,52% | 23.000,00 |
| 15.11.2017 | 21,67 | 21,88 | 21,60 | 21,71 | -0,50% | 15.364,00 |
| 14.11.2017 | 22,18 | 22,18 | 21,72 | 21,82 | -1,93% | 36.512,00 |
| 13.11.2017 | 22,33 | 22,42 | 22,14 | 22,25 | -0,76% | 31.466,00 |
| 10.11.2017 | 22,29 | 22,50 | 22,29 | 22,42 | 1,40% | 29.399,00 |
| 09.11.2017 | 21,96 | 22,33 | 21,79 | 22,11 | -0,90% | 47.440,00 |
| 08.11.2017 | 22,01 | 22,32 | 21,98 | 22,31 | 1,36% | 90.222,00 |
| 07.11.2017 | 22,35 | 22,59 | 21,99 | 22,01 | -1,17% | 46.929,00 |
| 06.11.2017 | 22,39 | 22,39 | 22,18 | 22,27 | -0,13% | 65.351,00 |
| 03.11.2017 | 22,50 | 22,50 | 22,15 | 22,30 | -1,11% | 43.428,00 |
| 02.11.2017 | 22,82 | 22,91 | 22,53 | 22,55 | -1,89% | 30.505,00 |
| 01.11.2017 | 23,30 | 23,37 | 22,88 | 22,99 | -1,44% | 14.901,00 |
| 31.10.2017 | 23,22 | 23,35 | 23,04 | 23,32 | 1,22% | 26.440,00 |
| 30.10.2017 | 23,46 | 23,48 | 22,78 | 23,04 | -1,58% | 49.637,00 |
| 27.10.2017 | 23,97 | 24,01 | 23,35 | 23,41 | -0,89% | 51.596,00 |
| 26.10.2017 | 23,38 | 23,62 | 23,33 | 23,62 | 1,66% | 45.553,00 |
| 25.10.2017 | 23,33 | 23,56 | 23,02 | 23,24 | -0,06% | 37.793,00 |
| 24.10.2017 | 23,21 | 23,38 | 23,16 | 23,25 | 0,35% | 15.347,00 |
| 23.10.2017 | 23,30 | 23,37 | 23,14 | 23,17 | 0,43% | 42.893,00 |
| 20.10.2017 | 22,80 | 23,26 | 22,80 | 23,07 | 2,40% | 55.090,00 |
| 19.10.2017 | 22,35 | 22,53 | 22,08 | 22,53 | 0,09% | 41.261,00 |
| 18.10.2017 | 22,51 | 22,70 | 22,39 | 22,51 | -0,18% | 33.414,00 |
| 17.10.2017 | 22,47 | 22,74 | 22,47 | 22,55 | -0,70% | 57.299,00 |
| 16.10.2017 | 22,26 | 22,74 | 22,11 | 22,71 | 1,84% | 118.105,00 |
| 13.10.2017 | 22,09 | 22,59 | 21,98 | 22,30 | 0,59% | 122.474,00 |
| 12.10.2017 | 22,65 | 22,70 | 22,01 | 22,17 | -2,10% | 371.534,00 |
| 11.10.2017 | 23,40 | 23,89 | 22,26 | 22,65 | -6,31% | 356.877,00 |
| 10.10.2017 | 25,86 | 25,95 | 23,90 | 24,17 | -6,06% | 118.880,00 |
| 09.10.2017 | 25,97 | 26,15 | 25,54 | 25,73 | -0,54% | 61.560,00 |
| 06.10.2017 | 25,42 | 25,92 | 25,40 | 25,87 | 0,80% | 26.457,00 |
| 05.10.2017 | 25,19 | 25,70 | 24,98 | 25,67 | 1,89% | 34.651,00 |
| 04.10.2017 | 24,41 | 25,25 | 24,41 | 25,19 | 3,28% | 68.780,00 |
| 03.10.2017 | 24,54 | 24,54 | 24,29 | 24,39 | -0,08% | 36.695,00 |
| 02.10.2017 | 24,33 | 24,61 | 24,06 | 24,41 | 0,78% | 58.337,00 |
| 29.09.2017 | 24,16 | 24,28 | 24,03 | 24,22 | 0,75% | 62.955,00 |
| 28.09.2017 | 24,12 | 24,25 | 23,91 | 24,04 | -0,04% | 62.005,00 |
| 27.09.2017 | 24,04 | 24,32 | 23,89 | 24,05 | 1,07% | 57.093,00 |
| 26.09.2017 | 24,03 | 24,21 | 23,60 | 23,80 | -0,23% | 35.980,00 |
| 25.09.2017 | 24,18 | 24,20 | 23,64 | 23,85 | -0,98% | 33.387,00 |
| 22.09.2017 | 24,24 | 24,31 | 23,96 | 24,09 | -0,35% | 26.554,00 |
| 21.09.2017 | 24,32 | 24,43 | 23,91 | 24,17 | -0,64% | 53.768,00 |
| 20.09.2017 | 24,47 | 24,68 | 24,04 | 24,33 | -0,47% | 38.974,00 |
| 19.09.2017 | 24,70 | 24,77 | 24,33 | 24,44 | -0,29% | 27.138,00 |