Holen Sie sich die Stockscreener-App
11.79
0.08%
0.010
Handel nachbörslich:
11.79
Barnes Noble Education Inc-Aktien (BNED) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $11.93 | $11.73 | $0.195 | 208,200.0 | +0.08% |
| 2025-06-05 | $12.02 | $11.68 | $0.34 | 247,012.0 | -0.34% |
| 2025-06-04 | $12.15 | $11.59 | $0.5569 | 227,410.0 | -1.91% |
| 2025-06-03 | $12.10 | $11.89 | $0.21 | 262,761.0 | +0.84% |
| 2025-06-02 | $12.19 | $11.84 | $0.345 | 269,082.0 | -0.67% |
| 2025-05-30 | $12.16 | $11.69 | $0.47 | 410,729.0 | +0.42% |
| 2025-05-29 | $12.11 | $11.65 | $0.4586 | 433,927.0 | +2.48% |
| 2025-05-28 | $11.96 | $11.10 | $0.86 | 1,175,342.0 | +5.79% |
| 2025-05-27 | $11.22 | $10.71 | $0.505 | 378,563.0 | +4.74% |
| 2025-05-23 | $10.67 | $10.41 | $0.26 | 211,339.0 | -0.66% |
| 2025-05-22 | $10.77 | $10.33 | $0.44 | 198,254.0 | +1.14% |
| 2025-05-21 | $11.03 | $10.49 | $0.535 | 167,470.0 | -4.55% |
| 2025-05-20 | $11.25 | $10.82 | $0.425 | 358,474.0 | +0.46% |
| 2025-05-19 | $11.03 | $10.73 | $0.30 | 156,271.0 | -0.09% |
| 2025-05-16 | $11.07 | $10.85 | $0.2195 | 201,970.0 | +0.55% |
| 2025-05-15 | $11.40 | $10.88 | $0.52 | 428,298.0 | -3.54% |
| 2025-05-14 | $11.35 | $10.55 | $0.80 | 649,002.0 | +4.53% |
| 2025-05-13 | $11.18 | $10.66 | $0.515 | 719,266.0 | +0.56% |
| 2025-05-12 | $11.10 | $10.58 | $0.52 | 743,615.0 | +2.09% |
| 2025-05-09 | $10.65 | $10.43 | $0.22 | 114,206.0 | +0.38% |
| 2025-05-08 | $10.60 | $10.39 | $0.21 | 251,431.0 | +1.75% |
| 2025-05-07 | $10.51 | $10.24 | $0.27 | 174,670.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $12.19 | $11.59 | $0.595 | 1,422,665.0 | -2.00% |
| 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% |
0.15%
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):