Holen Sie sich die Stockscreener-App
6.24
1.96%
0.12
Barnes Noble Education Inc-Aktien (BNED) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $6.30 | $5.90 | $0.40 | 421,031.0 | +1.96% |
| 2025-11-20 | $6.82 | $6.11 | $0.71 | 297,125.0 | -8.11% |
| 2025-11-19 | $7.16 | $6.63 | $0.5269 | 278,933.0 | -6.59% |
| 2025-11-18 | $7.18 | $6.95 | $0.235 | 226,015.0 | +0.99% |
| 2025-11-17 | $7.47 | $7.06 | $0.41 | 230,689.0 | -4.21% |
| 2025-11-14 | $7.47 | $7.21 | $0.26 | 212,640.0 | +0.00% |
| 2025-11-13 | $7.83 | $7.35 | $0.475 | 195,806.0 | -5.15% |
| 2025-11-12 | $7.96 | $7.70 | $0.265 | 139,273.0 | -0.51% |
| 2025-11-11 | $8.10 | $7.75 | $0.35 | 197,104.0 | -2.74% |
| 2025-11-10 | $8.40 | $8.02 | $0.38 | 150,471.0 | -2.43% |
| 2025-11-07 | $8.86 | $8.05 | $0.81 | 344,952.0 | -5.18% |
| 2025-11-06 | $8.91 | $8.61 | $0.30 | 124,123.0 | -1.59% |
| 2025-11-05 | $8.96 | $8.62 | $0.335 | 168,406.0 | +1.61% |
| 2025-11-04 | $8.91 | $8.66 | $0.255 | 204,325.0 | -2.14% |
| 2025-11-03 | $9.16 | $8.86 | $0.30 | 172,244.0 | -2.85% |
| 2025-10-31 | $9.25 | $8.82 | $0.425 | 198,140.0 | +1.44% |
| 2025-10-30 | $9.17 | $8.90 | $0.27 | 187,451.0 | -0.88% |
| 2025-10-29 | $9.34 | $9.00 | $0.3446 | 212,725.0 | -1.94% |
| 2025-10-28 | $9.45 | $9.19 | $0.265 | 131,092.0 | -1.80% |
| 2025-10-27 | $9.54 | $9.26 | $0.28 | 158,116.0 | -0.32% |
Barnes Noble Education Inc-Aktien (BNED) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Barnes Noble Education Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BNED-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Barnes Noble Education Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Barnes Noble Education Inc-Aktien (BNED) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $9.16 | $5.90 | $3.26 | 3,784,168.0 | -31.65% |
| 2025-10 | $9.98 | $8.82 | $1.16 | 4,412,455.0 | -8.24% |
| 2025-09 | $9.98 | $8.10 | $1.88 | 6,935,081.0 | +15.30% |
| 2025-08 | $9.14 | $8.03 | $1.11 | 6,607,537.0 | -2.27% |
| 2025-07 | $12.05 | $8.47 | $3.58 | 11,400,527.0 | -24.98% |
| 2025-06 | $12.21 | $10.74 | $1.47 | 8,166,091.0 | -2.16% |
| 2025-05 | $12.16 | $10.13 | $2.03 | 7,503,863.0 | +14.25% |
| 2025-04 | $10.87 | $7.90 | $2.97 | 6,280,472.0 | +0.29% |
| 2025-03 | $10.75 | $8.16 | $2.59 | 8,363,401.0 | +7.58% |
| 2025-02 | $11.40 | $9.50 | $1.90 | 5,757,923.0 | -12.78% |
| 2025-01 | $12.19 | $9.35 | $2.84 | 9,808,592.0 | +11.45% |
Barnes Noble Education Inc-Aktien (BNED) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.40 | $9.62 | $4.78 | 14,353,061.0 | -9.69% |
| 2024-11 | $13.78 | $8.80 | $4.98 | 7,633,896.0 | +17.63% |
| 2024-10 | $10.95 | $8.31 | $2.64 | 3,584,182.0 | +0.43% |
| 2024-09 | $12.82 | $9.02 | $3.80 | 7,032,719.0 | -28.77% |
| 2024-08 | $14.39 | $9.59 | $4.80 | 5,722,037.0 | +22.18% |
| 2024-07 | $11.14 | $6.05 | $5.09 | 10,364,098.0 | +66.25% |
| 2024-06 | $54.90 | $6.05 | $48.85 | 16,470,047.5 | -85.78% |
| 2024-05 | $135.0 | $15.15 | $119.8 | 7,951,110.2 | +121.24% |
| 2024-04 | $74.99 | $18.00 | $56.99 | 482,574.5 | -71.91% |
| 2024-03 | $100.0 | $52.15 | $47.85 | 166,578.2 | -24.95% |
| 2024-02 | $130.0 | $75.00 | $55.00 | 194,617.5 | +12.62% |
| 2024-01 | $226.0 | $82.39 | $143.6 | 377,152.9 | -42.50% |
Barnes Noble Education Inc-Aktien (BNED) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $157.0 | $102.0 | $55.00 | 171,429.9 | +34.23% |
| 2023-11 | $140.0 | $94.08 | $45.92 | 34,197.4 | +8.82% |
| 2023-10 | $108.0 | $75.00 | $33.00 | 63,074.8 | -6.42% |
| 2023-09 | $133.0 | $87.00 | $46.00 | 63,174.1 | -14.17% |
| 2023-08 | $173.0 | $122.0 | $51.00 | 71,236.7 | -13.61% |
| 2023-07 | $224.0 | $118.0 | $106.0 | 234,404.2 | +16.67% |
| 2023-06 | $136.0 | $99.00 | $37.00 | 78,114.9 | -9.35% |
| 2023-05 | $170.0 | $125.0 | $45.03 | 41,161.2 | -10.90% |
| 2023-04 | $166.0 | $138.5 | $27.50 | 46,632.5 | +2.63% |
| 2023-03 | $250.0 | $149.0 | $101.0 | 305,597.5 | -26.21% |
| 2023-02 | $252.0 | $201.0 | $51.00 | 37,327.1 | -10.82% |
| 2023-01 | $239.5 | $177.2 | $62.30 | 69,950.7 | +32.00% |
0.10%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):