15,770$
-5,17%
Echtzeit-Aktienkurs Black Rock Coffee Bar Inc
Bid:
Ask:
Aktienkurse zur Black Rock Coffee Bar Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,29 | 16,29 | 14,96 | 15,77 | -5,20% | 557.951,00 |
| 06.03.2026 | 16,77 | 16,90 | 16,00 | 16,63 | 1,09% | 165.881,00 |
| 05.03.2026 | 16,01 | 17,49 | 16,00 | 16,45 | 1,42% | 408.477,00 |
| 04.03.2026 | 15,12 | 16,75 | 15,04 | 16,22 | 9,59% | 1.708.373,00 |
| 03.03.2026 | 13,63 | 14,94 | 13,38 | 14,80 | 7,32% | 930.471,00 |
| 02.03.2026 | 12,96 | 13,96 | 12,93 | 13,79 | 3,37% | 664.574,00 |
| 27.02.2026 | 13,06 | 13,89 | 12,51 | 13,34 | -0,07% | 495.980,00 |
| 26.02.2026 | 12,55 | 13,45 | 12,50 | 13,35 | 5,87% | 881.134,00 |
| 25.02.2026 | 11,78 | 12,92 | 11,71 | 12,61 | 8,61% | 738.372,00 |
| 24.02.2026 | 12,04 | 12,55 | 11,51 | 11,61 | -3,65% | 387.908,00 |
| 23.02.2026 | 12,83 | 12,99 | 12,04 | 12,05 | -7,24% | 419.164,00 |
| 20.02.2026 | 12,56 | 13,58 | 12,56 | 12,99 | 2,44% | 620.406,00 |
| 19.02.2026 | 13,28 | 13,28 | 12,40 | 12,68 | -4,73% | 967.400,00 |
| 18.02.2026 | 13,82 | 14,33 | 13,22 | 13,31 | -2,92% | 340.615,00 |
| 17.02.2026 | 14,43 | 14,90 | 13,51 | 13,71 | -4,92% | 502.812,00 |
| 13.02.2026 | 14,41 | 15,19 | 14,40 | 14,42 | 0,98% | 279.326,00 |
| 12.02.2026 | 14,65 | 14,76 | 14,19 | 14,28 | -2,33% | 855.892,00 |
| 11.02.2026 | 15,58 | 15,75 | 13,97 | 14,62 | -4,82% | 590.029,00 |
| 10.02.2026 | 15,60 | 16,13 | 15,18 | 15,36 | -1,66% | 403.748,00 |
| 09.02.2026 | 15,68 | 15,98 | 14,81 | 15,62 | -1,26% | 395.242,00 |
| 06.02.2026 | 14,76 | 15,94 | 14,75 | 15,82 | 9,41% | 414.535,00 |
| 05.02.2026 | 15,27 | 15,35 | 14,30 | 14,46 | -5,86% | 414.896,00 |
| 04.02.2026 | 14,36 | 15,69 | 14,04 | 15,36 | 7,04% | 550.070,00 |
| 03.02.2026 | 15,54 | 15,88 | 13,53 | 14,35 | -7,36% | 773.255,00 |
| 02.02.2026 | 14,92 | 15,53 | 14,70 | 15,49 | 3,89% | 1.217.857,00 |
| 30.01.2026 | 15,29 | 15,78 | 14,65 | 14,91 | -3,12% | 492.537,00 |
| 29.01.2026 | 15,81 | 16,01 | 15,10 | 15,39 | -2,59% | 484.809,00 |
| 28.01.2026 | 16,94 | 16,99 | 15,62 | 15,80 | -5,84% | 399.476,00 |
| 27.01.2026 | 17,39 | 17,54 | 16,58 | 16,78 | -3,29% | 398.493,00 |
| 26.01.2026 | 17,61 | 17,61 | 17,04 | 17,35 | -1,81% | 267.509,00 |
| 23.01.2026 | 18,18 | 18,62 | 17,38 | 17,67 | -1,83% | 337.057,00 |
| 22.01.2026 | 18,04 | 18,58 | 17,50 | 18,00 | 1,07% | 1.872.650,00 |
| 21.01.2026 | 18,41 | 18,65 | 17,35 | 17,81 | -2,20% | 384.280,00 |
| 20.01.2026 | 19,47 | 19,58 | 18,14 | 18,21 | -7,00% | 473.127,00 |
| 16.01.2026 | 20,94 | 20,94 | 19,39 | 19,58 | -6,81% | 607.231,00 |
| 15.01.2026 | 20,67 | 21,43 | 20,20 | 21,01 | 1,89% | 175.687,00 |
| 14.01.2026 | 20,50 | 21,10 | 20,00 | 20,62 | 0,83% | 320.798,00 |
| 13.01.2026 | 21,42 | 21,42 | 20,43 | 20,45 | -4,62% | 232.561,00 |
| 12.01.2026 | 21,30 | 21,82 | 20,51 | 21,44 | -0,23% | 280.130,00 |
| 09.01.2026 | 22,12 | 22,39 | 21,15 | 21,49 | -2,50% | 279.195,00 |
| 08.01.2026 | 21,90 | 22,36 | 21,60 | 22,04 | 0,14% | 226.694,00 |
| 07.01.2026 | 22,93 | 23,04 | 21,93 | 22,01 | -4,35% | 256.427,00 |
| 06.01.2026 | 21,95 | 23,33 | 21,71 | 23,01 | 4,12% | 504.977,00 |
| 05.01.2026 | 22,36 | 22,80 | 21,67 | 22,10 | -0,94% | 530.777,00 |