BARK, Inc. Class A BARK
NYSE · Vereinigte Staaten · Prozessindustrie
$8,37-0,09 (-1,06 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,40 | -0,71 % | $8,40 | $8,49 | $8,32 | 14,90K |
| 2026-09-30 | $8,46 | +2,30 % | $8,38 | $8,58 | $8,33 | 39,50K |
| 2026-09-29 | $8,27 | +0,98 % | $8,09 | $8,38 | $8,09 | 35,40K |
| 2026-09-28 | $8,19 | +0,37 % | $8,16 | $8,35 | $8,09 | 34,40K |
| 2026-09-25 | $8,16 | +0,74 % | $8,41 | $8,84 | $8,15 | 113,90K |
| 2026-09-24 | $8,10 | -1,58 % | $8,17 | $8,32 | $8,01 | 31,20K |
| 2026-09-23 | $8,23 | -4,30 % | $8,68 | $8,68 | $8,15 | 78,50K |
| 2026-09-22 | $8,60 | -1,71 % | $8,91 | $8,96 | $8,58 | 43,70K |
| 2026-09-21 | $8,75 | -0,91 % | $8,88 | $8,94 | $8,72 | 44,60K |
| 2026-09-18 | $8,83 | -1,23 % | $9,00 | $9,07 | $8,80 | 94,50K |
| 2026-09-17 | $8,94 | +4,56 % | $8,60 | $9,03 | $8,55 | 46,10K |
| 2026-09-16 | $8,55 | -3,39 % | $8,98 | $8,98 | $8,55 | 49,00K |
| 2026-09-15 | $8,85 | -3,17 % | $9,27 | $9,27 | $8,80 | 42,90K |
| 2026-09-14 | $9,14 | -4,69 % | $9,49 | $9,54 | $9,07 | 44,80K |
| 2026-09-11 | $9,59 | -0,10 % | $9,63 | $10,03 | $9,59 | 43,40K |
| 2026-09-10 | $9,60 | +7,50 % | $8,89 | $9,87 | $8,69 | 91,50K |
| 2026-09-09 | $8,93 | -7,94 % | $9,77 | $9,77 | $8,93 | 74,60K |
| 2026-09-08 | $9,70 | -9,68 % | $10,53 | $10,73 | $9,63 | 79,20K |
| 2026-09-04 | $10,74 | +4,07 % | $10,41 | $10,84 | $10,39 | 45,30K |
| 2026-09-03 | $10,32 | -3,28 % | $10,66 | $10,74 | $10,24 | 50,80K |
| 2026-09-02 | $10,67 | -1,20 % | $10,61 | $11,07 | $10,61 | 74,80K |
| 2026-09-01 | $10,80 | +1,60 % | $10,50 | $10,90 | $10,41 | 37,80K |
| 2026-08-31 | $10,63 | -2,66 % | $10,92 | $11,00 | $10,60 | 45,80K |
| 2026-08-28 | $10,92 | +0,65 % | $10,76 | $11,07 | $10,70 | 35,30K |
| 2026-08-27 | $10,85 | +2,94 % | $10,47 | $11,20 | $10,47 | 43,90K |
| 2026-08-26 | $10,54 | +1,93 % | $10,22 | $10,69 | $10,22 | 83,60K |
| 2026-08-25 | $10,34 | +1,47 % | $10,30 | $10,39 | $10,05 | 26,90K |
| 2026-08-24 | $10,19 | +0,59 % | $10,02 | $10,31 | $10,02 | 27,20K |
| 2026-08-21 | $10,13 | +1,91 % | $9,87 | $10,24 | $9,87 | 26,50K |
| 2026-08-20 | $9,94 | -4,51 % | $10,12 | $10,35 | $9,90 | 38,50K |
| 2026-08-19 | $10,41 | +3,07 % | $10,13 | $10,72 | $10,13 | 36,20K |
| 2026-08-18 | $10,10 | -1,94 % | $10,16 | $10,47 | $10,03 | 27,40K |
| 2026-08-17 | $10,30 | +1,78 % | $10,06 | $10,37 | $9,90 | 55,50K |
| 2026-08-14 | $10,12 | -3,07 % | $10,37 | $10,94 | $10,12 | 34,40K |
| 2026-08-13 | $10,44 | -2,06 % | $10,72 | $10,85 | $10,40 | 36,70K |
| 2026-08-12 | $10,66 | -0,56 % | $10,55 | $11,14 | $10,55 | 50,00K |
| 2026-08-11 | $10,72 | +0,09 % | $11,11 | $11,11 | $10,67 | 58,60K |
| 2026-08-10 | $10,71 | -4,55 % | $11,11 | $11,17 | $10,68 | 111,50K |
| 2026-08-07 | $11,22 | +22,49 % | $9,86 | $11,32 | $9,86 | 217,90K |
| 2026-08-06 | $9,16 | -1,40 % | $9,15 | $9,48 | $9,15 | 30,90K |
| 2026-08-05 | $9,29 | -6,35 % | $9,77 | $9,95 | $9,26 | 27,30K |
| 2026-08-04 | $9,92 | +0,92 % | $9,79 | $10,07 | $9,54 | 48,00K |
| 2026-08-03 | $9,83 | +8,50 % | $9,07 | $9,99 | $9,07 | 68,40K |
| 2026-07-31 | $9,06 | +2,60 % | $8,79 | $9,29 | $8,63 | 59,80K |
| 2026-07-30 | $8,83 | -0,34 % | $8,77 | $8,97 | $8,57 | 105,10K |
| 2026-07-29 | $8,86 | -0,67 % | $8,82 | $8,99 | $8,76 | 28,30K |
| 2026-07-28 | $8,92 | +2,65 % | $8,67 | $9,01 | $8,67 | 28,30K |
| 2026-07-27 | $8,69 | +2,12 % | $8,65 | $8,89 | $8,61 | 18,90K |
| 2026-07-24 | $8,51 | -3,19 % | $8,73 | $8,84 | $8,50 | 45,70K |
| 2026-07-23 | $8,79 | -1,35 % | $8,80 | $8,81 | $8,43 | 57,20K |
| 2026-07-22 | $8,91 | -1,98 % | $9,02 | $9,14 | $8,78 | 33,20K |
| 2026-07-21 | $9,09 | -2,57 % | $9,26 | $9,26 | $9,02 | 31,30K |
| 2026-07-20 | $9,33 | +0,43 % | $9,25 | $9,54 | $9,10 | 43,10K |
| 2026-07-17 | $9,29 | -2,11 % | $9,47 | $9,49 | $9,14 | 24,00K |
| 2026-07-16 | $9,49 | -1,76 % | $9,56 | $9,89 | $9,30 | 25,20K |
| 2026-07-15 | $9,66 | +4,32 % | $9,29 | $9,69 | $9,28 | 46,30K |
| 2026-07-14 | $9,26 | -2,11 % | $9,37 | $9,37 | $9,14 | 30,00K |
| 2026-07-13 | $9,46 | -1,46 % | $9,79 | $9,87 | $9,04 | 50,80K |
| 2026-07-10 | $9,60 | +1,27 % | $9,63 | $9,71 | $9,23 | 42,30K |
| 2026-07-09 | $9,48 | -1,46 % | $9,67 | $9,67 | $9,24 | 71,70K |
| 2026-07-08 | $9,62 | -4,18 % | $9,96 | $10,16 | $9,54 | 25,70K |
| 2026-07-07 | $10,04 | -3,28 % | $10,28 | $10,28 | $9,76 | 31,30K |
| 2026-07-06 | $10,38 | -5,03 % | $10,93 | $10,93 | $10,27 | 33,30K |
| 2026-07-02 | $10,93 | +1,49 % | $10,86 | $11,00 | $10,63 | 39,40K |
| 2026-07-01 | $10,77 | +7,92 % | $9,97 | $10,85 | $9,91 | 197,40K |
| 2026-06-30 | $9,98 | +4,18 % | $9,53 | $10,20 | $9,27 | 137,80K |
| 2026-06-29 | $9,58 | +12,57 % | $8,61 | $9,94 | $8,56 | 199,00K |
| 2026-06-26 | $8,51 | -6,69 % | $9,01 | $9,17 | $8,51 | 676,00K |
| 2026-06-25 | $9,12 | -4,60 % | $9,51 | $9,56 | $8,88 | 73,10K |
| 2026-06-24 | $9,56 | +2,47 % | $9,34 | $9,85 | $9,09 | 69,60K |
| 2026-06-23 | $9,33 | +2,64 % | $9,08 | $9,58 | $9,07 | 42,40K |
| 2026-06-22 | $9,09 | -9,37 % | $9,96 | $9,96 | $9,01 | 46,10K |
| 2026-06-18 | $10,03 | +6,59 % | $9,42 | $10,13 | $9,42 | 97,90K |
| 2026-06-17 | $9,41 | +6,21 % | $8,88 | $9,60 | $8,81 | 78,40K |
| 2026-06-16 | $8,86 | +3,63 % | $8,69 | $9,26 | $8,53 | 198,40K |
| 2026-06-15 | $8,55 | -12,40 % | $9,94 | $9,94 | $8,48 | 157,10K |
| 2026-06-12 | $9,76 | -0,91 % | $9,76 | $10,40 | $9,63 | 87,10K |
| 2026-06-11 | $9,85 | -2,76 % | $9,25 | $10,71 | $9,17 | 147,20K |
| 2026-06-10 | $10,13 | +2,63 % | $9,01 | $10,13 | $8,80 | 153,10K |
| 2026-06-09 | $9,87 | +3,24 % | $9,62 | $10,41 | $9,57 | 277,50K |
| 2026-06-08 | $9,56 | +4,94 % | $9,06 | $10,15 | $9,06 | 276,40K |
| 2026-06-05 | $9,11 | -5,20 % | $9,47 | $9,58 | $9,10 | 23,20K |
| 2026-06-04 | $9,61 | +4,91 % | $9,09 | $9,85 | $9,08 | 46,80K |
| 2026-06-03 | $9,16 | -8,31 % | $9,90 | $9,90 | $8,99 | 52,30K |
| 2026-06-02 | $9,99 | +1,63 % | $9,70 | $10,04 | $9,68 | 33,50K |
| 2026-06-01 | $9,83 | -2,58 % | $9,99 | $10,30 | $9,66 | 32,40K |
| 2026-05-29 | $10,09 | +2,85 % | $9,65 | $10,34 | $9,58 | 48,60K |
| 2026-05-28 | $9,81 | +6,05 % | $9,23 | $9,87 | $9,04 | 42,60K |
| 2026-05-27 | $9,25 | +3,24 % | $9,00 | $9,68 | $8,89 | 68,30K |
| 2026-05-26 | $8,96 | +3,34 % | $8,70 | $9,16 | $8,68 | 77,40K |