Echtzeit-Aktienkurs Barrett Business Services
Bid:
Ask:
Aktienkurse zur Barrett Business Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 71,48 | 0,00 | 70,88 | -0,42% | - |
| 25.02.2021 | 71,18 | 71,18 | 71,18 | 71,18 | -2,18% | - |
| 24.02.2021 | 72,65 | 72,82 | 72,65 | 72,77 | 0,47% | - |
| 23.02.2021 | 73,13 | 73,91 | 72,27 | 72,43 | -1,13% | - |
| 22.02.2021 | 73,25 | 73,25 | 73,25 | 73,25 | 2,51% | - |
| 19.02.2021 | 71,63 | 71,72 | 70,83 | 71,46 | 0,58% | - |
| 18.02.2021 | 70,28 | 72,03 | 70,14 | 71,05 | 1,48% | - |
| 17.02.2021 | 69,66 | 70,37 | 69,66 | 70,01 | 0,12% | - |
| 16.02.2021 | 69,98 | 70,83 | 68,88 | 69,93 | 0,04% | - |
| 12.02.2021 | 70,25 | 70,55 | 69,39 | 69,90 | -1,26% | - |
| 11.02.2021 | 70,63 | 71,97 | 0,00 | 70,80 | 1,27% | - |
| 10.02.2021 | 70,76 | 71,67 | 0,00 | 69,91 | -0,90% | - |
| 09.02.2021 | 68,84 | 71,28 | 68,76 | 70,55 | 2,06% | - |
| 08.02.2021 | 67,72 | 69,52 | 67,66 | 69,12 | 2,97% | - |
| 05.02.2021 | 66,77 | 68,04 | 66,44 | 67,13 | 0,08% | - |
| 04.02.2021 | 67,02 | 67,13 | 67,02 | 67,07 | 1,63% | - |
| 03.02.2021 | 65,38 | 66,00 | 64,11 | 66,00 | 0,64% | - |
| 02.02.2021 | 64,92 | 66,50 | 64,54 | 65,58 | 0,99% | - |
| 01.02.2021 | 65,19 | 65,91 | 63,02 | 64,94 | 2,62% | - |
| 29.01.2021 | 64,19 | 64,70 | 62,39 | 63,28 | -1,85% | - |
| 28.01.2021 | 66,17 | 67,18 | 64,44 | 64,47 | -0,17% | - |
| 27.01.2021 | 63,63 | 65,80 | 63,08 | 64,58 | -2,88% | - |
| 26.01.2021 | 67,67 | 67,68 | 66,22 | 66,50 | -1,05% | - |
| 25.01.2021 | 67,64 | 68,75 | 66,19 | 67,20 | -0,57% | - |
| 22.01.2021 | 66,94 | 68,11 | 66,62 | 67,59 | 0,40% | - |
| 21.01.2021 | 67,89 | 67,89 | 67,32 | 67,32 | -1,37% | - |
| 20.01.2021 | 68,41 | 68,93 | 67,27 | 68,25 | 0,52% | - |
| 19.01.2021 | 67,79 | 68,39 | 65,69 | 67,90 | -0,05% | - |
| 15.01.2021 | 67,99 | 68,65 | 66,69 | 67,94 | -2,40% | - |
| 14.01.2021 | 70,32 | 72,48 | 69,26 | 69,61 | 0,17% | - |
| 13.01.2021 | 70,73 | 70,73 | 68,86 | 69,49 | -2,54% | - |
| 12.01.2021 | 69,82 | 71,64 | 69,72 | 71,30 | 2,89% | - |
| 11.01.2021 | 70,34 | 70,48 | 69,16 | 69,30 | -1,49% | - |
| 08.01.2021 | 71,22 | 71,50 | 69,00 | 70,35 | -1,86% | - |
| 07.01.2021 | 71,97 | 72,16 | 71,13 | 71,68 | -0,29% | - |
| 06.01.2021 | 68,78 | 72,57 | 68,64 | 71,89 | 7,52% | - |
| 05.01.2021 | 66,44 | 68,19 | 66,03 | 66,86 | 1,80% | - |
| 04.01.2021 | 67,96 | 68,20 | 64,37 | 65,68 | -3,49% | - |
| 31.12.2020 | 65,95 | 68,82 | 65,63 | 68,05 | 3,14% | - |
| 30.12.2020 | 66,61 | 67,11 | 65,18 | 65,98 | -0,98% | - |
| 29.12.2020 | 67,54 | 67,75 | 65,99 | 66,63 | -2,42% | - |
| 28.12.2020 | 70,03 | 70,03 | 68,28 | 68,28 | 8,24% | - |
| 24.12.2020 | 68,86 | 70,44 | 63,08 | 63,08 | -10,59% | - |
| 23.12.2020 | 70,79 | 71,66 | 69,96 | 70,55 | 0,71% | - |
| 22.12.2020 | 71,15 | 72,18 | 69,74 | 70,05 | -1,16% | - |
| 21.12.2020 | 69,06 | 70,98 | 68,19 | 70,87 | -1,43% | - |
| 18.12.2020 | 72,32 | 73,91 | 70,66 | 71,90 | -0,66% | - |
| 17.12.2020 | 71,71 | 73,74 | 71,22 | 72,37 | 0,58% | - |
| 16.12.2020 | 72,38 | 72,92 | 70,87 | 71,95 | -0,53% | - |
| 15.12.2020 | 71,70 | 73,54 | 70,37 | 72,34 | 1,84% | - |
| 14.12.2020 | 70,71 | 71,47 | 70,19 | 71,03 | 2,12% | - |
| 11.12.2020 | 71,26 | 71,26 | 69,32 | 69,56 | -2,01% | - |
| 10.12.2020 | 70,53 | 71,57 | 69,59 | 70,99 | -1,46% | - |
| 09.12.2020 | 70,81 | 72,15 | 70,51 | 72,04 | 12,71% | - |
| 08.12.2020 | 69,55 | 69,55 | 63,92 | 63,92 | -7,56% | - |
| 07.12.2020 | 70,27 | 70,60 | 68,15 | 69,14 | -1,31% | - |
| 04.12.2020 | 69,54 | 70,72 | 68,42 | 70,06 | 2,83% | - |
| 03.12.2020 | 68,53 | 69,51 | 67,99 | 68,13 | 1,61% | - |
| 02.12.2020 | 67,11 | 69,54 | 65,41 | 67,05 | -0,87% | - |
| 01.12.2020 | 68,27 | 68,74 | 66,07 | 67,64 | 2,01% | - |
| 30.11.2020 | 68,59 | 68,72 | 65,74 | 66,31 | -2,26% | - |
| 27.11.2020 | 68,65 | 70,61 | 67,84 | 67,84 | -2,50% | - |
| 25.11.2020 | 69,79 | 71,74 | 0,00 | 69,58 | -1,51% | - |
| 24.11.2020 | 69,77 | 71,71 | 69,28 | 70,65 | 3,63% | - |
| 23.11.2020 | 69,39 | 69,81 | 68,18 | 68,18 | 0,29% | - |
| 20.11.2020 | 68,74 | 69,19 | 67,75 | 67,98 | -1,95% | - |
| 19.11.2020 | 68,89 | 70,64 | 67,47 | 69,34 | -1,81% | - |
| 18.11.2020 | 71,81 | 72,79 | 70,06 | 70,62 | 0,75% | - |
| 17.11.2020 | 70,89 | 72,18 | 70,09 | 70,09 | -2,54% | - |
| 16.11.2020 | 72,29 | 72,71 | 71,27 | 71,92 | 2,59% | - |
| 13.11.2020 | 70,71 | 71,68 | 68,72 | 70,10 | 1,13% | - |
| 12.11.2020 | 70,14 | 71,13 | 68,37 | 69,32 | -2,40% | - |
| 11.11.2020 | 70,99 | 71,68 | 69,93 | 71,03 | -0,51% | - |
| 10.11.2020 | 71,92 | 72,89 | 0,00 | 71,39 | 2,15% | - |
| 09.11.2020 | 67,09 | 72,19 | 66,32 | 69,89 | 7,32% | - |
| 06.11.2020 | 64,77 | 66,25 | 63,96 | 65,12 | -1,97% | - |
| 05.11.2020 | 66,40 | 67,25 | 63,89 | 66,43 | 1,07% | - |
| 04.11.2020 | 65,73 | 66,19 | 63,51 | 65,73 | 2,48% | - |
| 03.11.2020 | 64,02 | 64,79 | 62,58 | 64,14 | 4,06% | - |
| 02.11.2020 | 61,01 | 62,14 | 59,70 | 61,63 | 4,37% | - |
| 30.10.2020 | 61,00 | 61,02 | 58,67 | 59,05 | -2,25% | - |
| 29.10.2020 | 58,46 | 60,96 | 58,25 | 60,41 | 4,66% | - |
| 28.10.2020 | 57,48 | 58,06 | 56,54 | 57,72 | -2,20% | - |
| 27.10.2020 | 59,48 | 60,18 | 58,75 | 59,02 | 0,57% | - |
| 26.10.2020 | 60,38 | 60,38 | 58,47 | 58,69 | -6,97% | - |
| 23.10.2020 | 0,00 | 63,13 | 0,00 | 63,08 | 1,20% | - |
| 22.10.2020 | 60,57 | 62,34 | 60,06 | 62,34 | 4,62% | - |
| 21.10.2020 | 62,42 | 62,42 | 59,58 | 59,58 | -1,16% | - |
| 20.10.2020 | 60,28 | 61,36 | 60,14 | 60,28 | 4,06% | - |
| 19.10.2020 | 0,00 | 59,88 | 0,00 | 57,93 | 1,09% | - |
| 16.10.2020 | 56,54 | 58,28 | 56,39 | 57,31 | 0,07% | - |
| 15.10.2020 | 55,32 | 57,27 | 54,89 | 57,27 | 1,67% | - |
| 14.10.2020 | 54,68 | 56,33 | 54,44 | 56,33 | 2,99% | - |
| 13.10.2020 | 55,89 | 55,89 | 54,55 | 54,69 | -1,99% | - |
| 12.10.2020 | 55,80 | 55,80 | 55,80 | 55,80 | 0,72% | - |
| 09.10.2020 | 57,22 | 57,22 | 54,90 | 55,40 | -0,48% | - |
| 08.10.2020 | 56,68 | 56,91 | 55,28 | 55,67 | 0,37% | - |
| 07.10.2020 | 56,72 | 56,72 | 54,87 | 55,46 | 0,29% | - |
| 06.10.2020 | 55,73 | 56,30 | 0,00 | 55,30 | 0,60% | - |
| 05.10.2020 | 54,97 | 54,98 | 54,96 | 54,97 | 0,53% | - |