Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.523,00 +417,07 (+0,71%)
Barfresh Food Group, Inc. (BRFH)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,7815 | 1,8900 | 1,7500 | 1,7800 | 1,7800 | 69.754 |
| 02. Mai 2024 | 1,9200 | 1,9200 | 1,6700 | 1,7600 | 1,7600 | 184.300 |
| 01. Mai 2024 | 1,6100 | 1,9300 | 1,5800 | 1,9300 | 1,9300 | 217.200 |
| 30. Apr. 2024 | 1,4600 | 1,7000 | 1,4500 | 1,6000 | 1,6000 | 204.000 |
| 29. Apr. 2024 | 1,4000 | 1,7200 | 1,4000 | 1,5700 | 1,5700 | 512.700 |
| 26. Apr. 2024 | 1,6800 | 1,6900 | 1,4100 | 1,4100 | 1,4100 | 1.119.600 |
| 25. Apr. 2024 | 1,7200 | 2,1900 | 1,3700 | 1,8200 | 1,8200 | 44.400.900 |
| 24. Apr. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 4.200 |
| 23. Apr. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 500 |
| 22. Apr. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 2.500 |
| 19. Apr. 2024 | 1,0400 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 1.300 |
| 18. Apr. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1.300 |
| 17. Apr. 2024 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 2.300 |
| 16. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 15. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 12. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 300 |
| 11. Apr. 2024 | 1,1600 | 1,1600 | 1,0900 | 1,1100 | 1,1100 | 1.000 |
| 10. Apr. 2024 | 1,0500 | 1,1700 | 1,0500 | 1,1700 | 1,1700 | 3.800 |
| 09. Apr. 2024 | 1,0900 | 1,1100 | 1,0500 | 1,0500 | 1,0500 | 3.100 |
| 08. Apr. 2024 | 1,1000 | 1,1600 | 1,0300 | 1,1400 | 1,1400 | 28.100 |
| 05. Apr. 2024 | 1,1500 | 1,1500 | 1,0800 | 1,0800 | 1,0800 | 6.400 |
| 04. Apr. 2024 | 1,0300 | 1,2300 | 1,0300 | 1,2200 | 1,2200 | 48.400 |
| 03. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 02. Apr. 2024 | 1,1300 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 8.800 |
| 01. Apr. 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1000 | 1,1000 | 3.200 |
| 28. März 2024 | 1,1600 | 1,2900 | 1,1600 | 1,2000 | 1,2000 | 33.100 |
| 27. März 2024 | 1,0200 | 1,1600 | 1,0200 | 1,1600 | 1,1600 | 27.200 |
| 26. März 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 12.200 |
| 25. März 2024 | 1,0800 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 4.300 |
| 22. März 2024 | 1,1000 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 12.700 |
| 21. März 2024 | 1,1600 | 1,1900 | 1,1000 | 1,1900 | 1,1900 | 19.400 |
| 20. März 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 2.100 |
| 19. März 2024 | 1,1600 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 13.800 |
| 18. März 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 2.700 |
| 15. März 2024 | 1,1400 | 1,1900 | 1,1000 | 1,1500 | 1,1500 | 4.800 |
| 14. März 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 14.900 |
| 13. März 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 15.200 |
| 12. März 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1200 | 1,1200 | 4.200 |
| 11. März 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1200 | 1,1200 | 8.200 |
| 08. März 2024 | 1,2100 | 1,2100 | 1,1200 | 1,1200 | 1,1200 | 6.500 |
| 07. März 2024 | 1,1500 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 2.600 |
| 06. März 2024 | 1,2200 | 1,2400 | 1,1600 | 1,2400 | 1,2400 | 1.400 |
| 05. März 2024 | 1,2000 | 1,2700 | 1,1500 | 1,2700 | 1,2700 | 6.900 |
| 04. März 2024 | 1,3000 | 1,3000 | 1,1500 | 1,1500 | 1,1500 | 2.700 |
| 01. März 2024 | 1,1300 | 1,2800 | 1,1300 | 1,2200 | 1,2200 | 2.800 |
| 29. Feb. 2024 | 1,1900 | 1,3000 | 1,1200 | 1,2500 | 1,2500 | 25.900 |
| 28. Feb. 2024 | 1,1900 | 1,2500 | 1,1200 | 1,1900 | 1,1900 | 15.300 |
| 27. Feb. 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1800 | 1,1800 | 900 |
| 26. Feb. 2024 | 1,1100 | 1,1800 | 1,0000 | 1,1700 | 1,1700 | 15.200 |
| 23. Feb. 2024 | 1,2000 | 1,2000 | 1,1200 | 1,1200 | 1,1200 | 3.700 |
| 22. Feb. 2024 | 1,2100 | 1,3000 | 1,0500 | 1,2000 | 1,2000 | 6.600 |
| 21. Feb. 2024 | 1,1100 | 1,2800 | 1,0100 | 1,0500 | 1,0500 | 24.800 |
| 20. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 300 |
| 16. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 300 |
| 15. Feb. 2024 | 1,3400 | 1,3400 | 1,2500 | 1,3400 | 1,3400 | 4.100 |
| 14. Feb. 2024 | 1,1600 | 1,3000 | 1,1600 | 1,3000 | 1,3000 | 800 |
| 13. Feb. 2024 | 1,2800 | 1,3300 | 1,1500 | 1,1500 | 1,1500 | 9.200 |
| 12. Feb. 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | 1.700 |
| 09. Feb. 2024 | 1,2500 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 9.000 |
| 08. Feb. 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 5.100 |
| 07. Feb. 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 700 |
| 06. Feb. 2024 | 1,3100 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 3.000 |
| 05. Feb. 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 3.200 |
| 02. Feb. 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | 1,3400 | 5.100 |
| 01. Feb. 2024 | 1,3600 | 1,3600 | 1,2600 | 1,2600 | 1,2600 | 900 |
| 31. Jan. 2024 | 1,2800 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 1.400 |
| 30. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 29. Jan. 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 19.000 |
| 26. Jan. 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 500 |
| 25. Jan. 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 300 |
| 24. Jan. 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 1.500 |
| 23. Jan. 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 700 |
| 22. Jan. 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 2.300 |
| 19. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1.200 |
| 18. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 300 |
| 17. Jan. 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 1.300 |
| 16. Jan. 2024 | 1,3400 | 1,4700 | 1,3000 | 1,3000 | 1,3000 | 4.700 |
| 12. Jan. 2024 | 1,3500 | 1,4500 | 1,3500 | 1,4500 | 1,4500 | 1.600 |
| 11. Jan. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 100 |
| 10. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 300 |
| 09. Jan. 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 1.400 |
| 08. Jan. 2024 | 1,4600 | 1,4800 | 1,4100 | 1,4200 | 1,4200 | 2.600 |
| 05. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 04. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 500 |
| 03. Jan. 2024 | 1,5600 | 1,6900 | 1,3000 | 1,3900 | 1,3900 | 40.900 |
| 02. Jan. 2024 | 1,6200 | 1,6900 | 1,5600 | 1,5600 | 1,5600 | 4.500 |
| 29. Dez. 2023 | 1,5500 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 7.800 |
| 28. Dez. 2023 | 1,5700 | 1,5700 | 1,5400 | 1,5400 | 1,5400 | 4.500 |
| 27. Dez. 2023 | 1,6000 | 1,7100 | 1,5000 | 1,5800 | 1,5800 | 15.500 |
| 26. Dez. 2023 | 1,7000 | 1,8000 | 1,5500 | 1,5600 | 1,5600 | 9.600 |
| 22. Dez. 2023 | 1,6300 | 1,6300 | 1,5500 | 1,5700 | 1,5700 | 2.400 |
| 21. Dez. 2023 | 1,7100 | 1,7100 | 1,5500 | 1,5500 | 1,5500 | 4.300 |
| 20. Dez. 2023 | 1,7400 | 1,7400 | 1,5700 | 1,7400 | 1,7400 | 6.900 |
| 19. Dez. 2023 | 1,6000 | 1,8000 | 1,5500 | 1,7800 | 1,7800 | 9.400 |
| 18. Dez. 2023 | 1,5400 | 1,7900 | 1,5400 | 1,6200 | 1,6200 | 1.800 |
| 15. Dez. 2023 | 1,8900 | 1,9000 | 1,5400 | 1,6100 | 1,6100 | 4.000 |
| 14. Dez. 2023 | 1,5200 | 1,8000 | 1,5200 | 1,7500 | 1,7500 | 3.700 |
| 13. Dez. 2023 | 1,4700 | 1,7000 | 1,4700 | 1,5200 | 1,5200 | 5.600 |
| 12. Dez. 2023 | 1,7300 | 1,7300 | 1,6000 | 1,6000 | 1,6000 | 1.500 |
| 11. Dez. 2023 | 1,4300 | 1,6700 | 1,4300 | 1,6700 | 1,6700 | 2.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
