122,190$
0,57%
Echtzeit-Aktienkurs Barrett Business Services
Bid:
Ask:
Aktienkurse zur Barrett Business Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 122,21 | 122,82 | 121,36 | 122,19 | 0,57% | 1.361,00 |
| 30.04.2024 | 122,58 | 123,27 | 121,45 | 121,50 | -1,64% | 31.388,00 |
| 29.04.2024 | 121,81 | 123,54 | 121,81 | 123,53 | 1,45% | 24.118,00 |
| 26.04.2024 | 122,62 | 122,97 | 121,47 | 121,77 | -1,09% | 24.877,00 |
| 25.04.2024 | 122,69 | 123,86 | 122,46 | 123,11 | -0,56% | 49.152,00 |
| 24.04.2024 | 123,44 | 124,05 | 123,07 | 123,80 | 0,27% | 16.576,00 |
| 23.04.2024 | 123,60 | 124,21 | 123,30 | 123,47 | 0,54% | 17.155,00 |
| 22.04.2024 | 122,74 | 123,29 | 122,19 | 122,81 | 0,38% | 36.126,00 |
| 19.04.2024 | 121,00 | 123,92 | 119,90 | 122,35 | 0,61% | 20.961,00 |
| 18.04.2024 | 120,41 | 122,00 | 120,41 | 121,61 | 0,85% | 29.644,00 |
| 17.04.2024 | 121,10 | 122,34 | 120,48 | 120,58 | -0,77% | 30.270,00 |
| 16.04.2024 | 119,63 | 121,54 | 119,63 | 121,51 | 0,77% | 21.863,00 |
| 15.04.2024 | 120,62 | 121,39 | 120,23 | 120,58 | 0,31% | 33.619,00 |
| 12.04.2024 | 119,83 | 120,60 | 118,78 | 120,21 | 0,32% | 20.683,00 |
| 11.04.2024 | 120,67 | 120,67 | 119,11 | 119,83 | 0,68% | 47.451,00 |
| 10.04.2024 | 120,10 | 120,35 | 118,80 | 119,02 | -2,59% | 42.415,00 |
| 09.04.2024 | 122,80 | 123,30 | 121,94 | 122,19 | -0,80% | 18.628,00 |
| 08.04.2024 | 122,63 | 123,70 | 122,61 | 123,18 | -0,23% | 9.978,00 |
| 05.04.2024 | 121,04 | 123,51 | 121,04 | 123,46 | 2,03% | 17.720,00 |
| 04.04.2024 | 124,93 | 125,15 | 121,00 | 121,00 | -3,04% | 16.474,00 |
| 03.04.2024 | 124,11 | 125,20 | 124,11 | 124,79 | -0,26% | 17.050,00 |
| 02.04.2024 | 125,86 | 125,86 | 123,46 | 125,11 | -1,00% | 25.003,00 |
| 01.04.2024 | 126,71 | 126,75 | 125,14 | 126,37 | -0,28% | 23.718,00 |
| 28.03.2024 | 125,60 | 127,30 | 125,60 | 126,72 | 0,70% | 30.748,00 |
| 27.03.2024 | 125,91 | 127,39 | 125,49 | 125,84 | -0,29% | 31.748,00 |
| 26.03.2024 | 126,48 | 127,00 | 125,96 | 126,21 | 0,64% | 19.540,00 |
| 25.03.2024 | 124,45 | 125,70 | 124,20 | 125,41 | 0,99% | 29.895,00 |
| 22.03.2024 | 124,74 | 124,95 | 122,25 | 124,18 | -0,82% | 35.958,00 |
| 21.03.2024 | 124,76 | 125,95 | 124,50 | 125,21 | 1,16% | 16.193,00 |
| 20.03.2024 | 120,86 | 123,78 | 120,85 | 123,78 | 2,54% | 43.312,00 |
| 19.03.2024 | 120,88 | 121,57 | 119,89 | 120,71 | 0,25% | 41.604,00 |
| 18.03.2024 | 118,70 | 121,28 | 118,69 | 120,41 | 1,18% | 30.500,00 |
| 15.03.2024 | 117,34 | 119,48 | 117,34 | 119,00 | 0,53% | 69.249,00 |
| 14.03.2024 | 118,55 | 119,56 | 117,77 | 118,37 | -0,98% | 31.645,00 |
| 13.03.2024 | 120,40 | 120,73 | 119,30 | 119,54 | -1,04% | 21.100,00 |
| 12.03.2024 | 119,08 | 120,93 | 118,76 | 120,80 | 0,94% | 23.909,00 |
| 11.03.2024 | 117,94 | 119,81 | 117,94 | 119,67 | 0,75% | 18.120,00 |
| 08.03.2024 | 119,73 | 121,34 | 118,44 | 118,78 | -1,15% | 20.252,00 |
| 07.03.2024 | 118,78 | 120,21 | 118,61 | 120,16 | 1,08% | 15.222,00 |
| 06.03.2024 | 119,23 | 119,95 | 117,96 | 118,88 | 1,13% | 38.558,00 |
| 05.03.2024 | 119,41 | 119,66 | 117,12 | 117,55 | -2,21% | 24.447,00 |
| 04.03.2024 | 120,83 | 123,50 | 119,23 | 120,21 | 0,51% | 38.296,00 |
| 01.03.2024 | 121,21 | 121,21 | 117,70 | 119,60 | -1,94% | 37.778,00 |
| 29.02.2024 | 126,68 | 130,00 | 120,48 | 121,97 | 5,68% | 45.495,00 |
| 28.02.2024 | 115,09 | 117,21 | 115,01 | 115,41 | -0,51% | 22.316,00 |
| 27.02.2024 | 116,11 | 116,82 | 115,01 | 116,00 | 0,15% | 26.394,00 |
| 26.02.2024 | 114,11 | 116,34 | 114,11 | 115,83 | 0,93% | 25.285,00 |
| 23.02.2024 | 112,38 | 114,76 | 112,38 | 114,76 | 1,91% | 16.124,00 |
| 22.02.2024 | 112,39 | 113,46 | 111,55 | 112,61 | 0,02% | 18.727,00 |
| 21.02.2024 | 112,81 | 113,08 | 112,48 | 112,59 | -0,37% | 16.969,00 |
| 20.02.2024 | 112,11 | 113,46 | 112,11 | 113,01 | -0,21% | 41.243,00 |
| 16.02.2024 | 113,02 | 113,83 | 111,50 | 113,25 | -0,32% | 35.068,00 |
| 15.02.2024 | 111,86 | 113,77 | 111,39 | 113,61 | 2,25% | 28.408,00 |
| 14.02.2024 | 109,60 | 111,41 | 108,76 | 111,11 | 2,11% | 17.629,00 |
| 13.02.2024 | 111,41 | 111,95 | 108,22 | 108,81 | -5,22% | 31.722,00 |
| 12.02.2024 | 113,36 | 115,01 | 113,36 | 114,80 | 1,10% | 13.029,00 |
| 09.02.2024 | 111,11 | 113,96 | 110,93 | 113,55 | 1,88% | 24.499,00 |
| 08.02.2024 | 109,86 | 111,61 | 109,86 | 111,46 | 0,93% | 15.694,00 |
| 07.02.2024 | 111,14 | 112,26 | 108,94 | 110,43 | -0,51% | 33.886,00 |
| 06.02.2024 | 111,62 | 112,77 | 110,46 | 111,00 | -0,58% | 20.403,00 |
| 05.02.2024 | 111,99 | 111,99 | 110,30 | 111,65 | -0,38% | 24.711,00 |
| 02.02.2024 | 113,49 | 113,70 | 111,81 | 112,08 | -1,58% | 32.210,00 |
| 01.02.2024 | 113,15 | 114,07 | 112,09 | 113,88 | 1,43% | 24.891,00 |
| 31.01.2024 | 114,42 | 115,00 | 112,20 | 112,27 | -1,53% | 33.458,00 |
| 30.01.2024 | 113,31 | 114,93 | 112,88 | 114,02 | -0,38% | 46.606,00 |
| 29.01.2024 | 113,12 | 114,97 | 113,10 | 114,45 | 0,60% | 17.570,00 |
| 26.01.2024 | 114,07 | 114,62 | 113,71 | 113,77 | 0,42% | 18.562,00 |
| 25.01.2024 | 115,34 | 115,34 | 113,12 | 113,29 | -1,07% | 18.020,00 |
| 24.01.2024 | 114,99 | 115,37 | 114,09 | 114,52 | 0,07% | 16.775,00 |
| 23.01.2024 | 115,91 | 115,91 | 114,44 | 114,44 | -1,11% | 17.271,00 |
| 22.01.2024 | 113,99 | 115,72 | 113,81 | 115,72 | 2,10% | 22.452,00 |
| 19.01.2024 | 114,95 | 115,00 | 113,26 | 113,34 | -0,72% | 21.455,00 |
| 18.01.2024 | 113,14 | 114,54 | 112,64 | 114,16 | -0,01% | 30.911,00 |
| 17.01.2024 | 112,40 | 114,49 | 112,32 | 114,17 | 0,79% | 24.228,00 |
| 16.01.2024 | 111,63 | 113,96 | 110,92 | 113,27 | 1,04% | 40.302,00 |
| 12.01.2024 | 113,32 | 113,99 | 111,45 | 112,10 | -0,17% | 27.341,00 |
| 11.01.2024 | 112,40 | 112,89 | 110,35 | 112,29 | -0,76% | 27.594,00 |
| 10.01.2024 | 111,50 | 113,28 | 110,78 | 113,15 | 1,48% | 37.730,00 |
| 09.01.2024 | 112,31 | 112,76 | 110,47 | 111,50 | -1,51% | 15.569,00 |
| 08.01.2024 | 112,99 | 113,37 | 111,45 | 113,21 | 0,19% | 26.461,00 |
| 05.01.2024 | 110,55 | 113,19 | 110,55 | 112,99 | 1,51% | 42.507,00 |
| 04.01.2024 | 112,28 | 112,86 | 110,16 | 111,31 | -0,25% | 25.640,00 |
| 03.01.2024 | 114,70 | 114,99 | 111,59 | 111,59 | -2,97% | 30.161,00 |
| 02.01.2024 | 114,97 | 116,00 | 114,02 | 115,00 | -0,69% | 29.979,00 |
| 29.12.2023 | 116,55 | 116,92 | 115,80 | 115,80 | -0,62% | 20.508,00 |
| 28.12.2023 | 118,04 | 118,76 | 116,13 | 116,52 | -1,64% | 25.456,00 |
| 27.12.2023 | 117,79 | 119,39 | 117,55 | 118,46 | 0,19% | 22.001,00 |
| 26.12.2023 | 115,56 | 118,29 | 115,31 | 118,23 | 2,10% | 32.214,00 |
| 22.12.2023 | 115,24 | 115,95 | 115,10 | 115,80 | 0,50% | 27.702,00 |
| 21.12.2023 | 114,93 | 115,52 | 114,58 | 115,22 | 0,63% | 28.888,00 |
| 20.12.2023 | 115,13 | 117,85 | 114,26 | 114,50 | -0,55% | 38.624,00 |
| 19.12.2023 | 115,28 | 115,71 | 114,37 | 115,13 | 0,17% | 34.269,00 |
| 18.12.2023 | 113,76 | 115,26 | 113,76 | 114,94 | 0,73% | 28.464,00 |
| 15.12.2023 | 115,08 | 115,39 | 113,67 | 114,11 | -0,53% | 64.445,00 |
| 14.12.2023 | 114,64 | 115,14 | 113,21 | 114,72 | 0,86% | 33.504,00 |
| 13.12.2023 | 112,63 | 114,62 | 112,25 | 113,74 | 0,65% | 47.752,00 |
| 12.12.2023 | 112,33 | 113,38 | 111,75 | 113,00 | 0,04% | 22.183,00 |
| 11.12.2023 | 111,52 | 113,33 | 111,52 | 112,95 | 1,69% | 22.085,00 |
| 08.12.2023 | 111,42 | 111,69 | 110,21 | 111,07 | -0,12% | 29.607,00 |
| 07.12.2023 | 110,53 | 111,53 | 110,10 | 111,20 | 0,61% | 31.955,00 |