14,410$
0,91%
Echtzeit-Aktienkurs Black Rock Coffee Bar Inc
Bid:
Ask:
Aktienkurse zur Black Rock Coffee Bar Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 14,76 | 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 |
| 02.01.2026 | 22,32 | 22,76 | 21,45 | 22,31 | 0,27% | 469.488,00 |
| 31.12.2025 | 22,80 | 23,27 | 21,79 | 22,25 | -3,13% | 686.632,00 |
| 30.12.2025 | 23,09 | 24,15 | 22,80 | 22,97 | -0,78% | 591.100,00 |
| 29.12.2025 | 23,33 | 24,00 | 22,68 | 23,15 | -1,49% | 482.131,00 |
| 26.12.2025 | 22,83 | 23,67 | 22,69 | 23,50 | 0,69% | 315.361,00 |
| 24.12.2025 | 22,93 | 23,68 | 22,77 | 23,34 | 1,35% | 129.808,00 |
| 23.12.2025 | 23,42 | 23,81 | 22,25 | 23,03 | -2,58% | 447.674,00 |
| 22.12.2025 | 23,11 | 24,23 | 22,87 | 23,64 | 4,19% | 659.412,00 |
| 19.12.2025 | 22,28 | 22,85 | 21,73 | 22,69 | 1,57% | 3.413.241,00 |
| 18.12.2025 | 21,76 | 22,57 | 21,67 | 22,34 | 4,15% | 519.032,00 |
| 17.12.2025 | 21,33 | 22,02 | 21,20 | 21,45 | 1,27% | 595.665,00 |
| 16.12.2025 | 22,17 | 22,61 | 20,87 | 21,18 | -5,23% | 401.764,00 |
| 15.12.2025 | 23,42 | 23,72 | 22,21 | 22,35 | -4,28% | 303.392,00 |
| 12.12.2025 | 24,02 | 24,52 | 23,24 | 23,35 | -2,79% | 263.526,00 |
| 11.12.2025 | 24,01 | 24,81 | 23,62 | 24,02 | -0,74% | 193.669,00 |
| 10.12.2025 | 23,23 | 24,69 | 23,16 | 24,20 | 3,02% | 261.369,00 |
| 09.12.2025 | 23,26 | 24,15 | 23,26 | 23,49 | 1,69% | 292.364,00 |
| 08.12.2025 | 24,62 | 24,70 | 23,00 | 23,10 | -4,82% | 212.385,00 |
| 05.12.2025 | 24,41 | 24,76 | 23,70 | 24,27 | -0,12% | 237.933,00 |
| 04.12.2025 | 24,96 | 25,20 | 24,01 | 24,30 | -1,54% | 200.680,00 |
| 03.12.2025 | 24,24 | 25,00 | 23,50 | 24,68 | 2,28% | 251.193,00 |
| 02.12.2025 | 21,96 | 24,24 | 21,73 | 24,13 | 11,61% | 363.707,00 |
| 01.12.2025 | 22,41 | 22,52 | 21,39 | 21,62 | -4,97% | 340.655,00 |
| 28.11.2025 | 22,20 | 23,18 | 22,01 | 22,75 | 2,66% | 174.353,00 |
| 26.11.2025 | 20,83 | 22,45 | 20,45 | 22,16 | 6,59% | 514.444,00 |
| 25.11.2025 | 20,30 | 20,92 | 20,04 | 20,79 | 2,57% | 397.335,00 |
| 24.11.2025 | 20,00 | 20,85 | 19,92 | 20,27 | 1,81% | 752.926,00 |
| 21.11.2025 | 19,41 | 20,38 | 19,41 | 19,91 | 1,84% | 494.349,00 |
| 20.11.2025 | 19,55 | 20,33 | 19,32 | 19,55 | 0,00% | 292.737,00 |
| 19.11.2025 | 20,58 | 21,11 | 19,39 | 19,55 | -5,69% | 403.439,00 |
| 18.11.2025 | 21,41 | 21,88 | 20,65 | 20,73 | -1,94% | 198.784,00 |
| 17.11.2025 | 22,36 | 23,31 | 21,00 | 21,14 | -6,83% | 416.575,00 |
| 14.11.2025 | 21,74 | 23,74 | 21,35 | 22,69 | 3,65% | 450.686,00 |
| 13.11.2025 | 22,96 | 23,80 | 21,33 | 21,89 | -5,32% | 371.818,00 |
| 12.11.2025 | 23,10 | 25,16 | 22,57 | 23,12 | -5,05% | 654.602,00 |
| 11.11.2025 | 24,15 | 24,80 | 24,00 | 24,35 | -0,25% | 333.445,00 |
| 10.11.2025 | 24,57 | 25,27 | 24,14 | 24,41 | 1,16% | 407.539,00 |
| 07.11.2025 | 24,34 | 24,57 | 23,65 | 24,13 | -0,08% | 283.067,00 |
| 06.11.2025 | 24,33 | 24,93 | 24,00 | 24,15 | 0,04% | 124.341,00 |
| 05.11.2025 | 25,08 | 25,08 | 23,84 | 24,14 | -2,15% | 231.468,00 |
| 04.11.2025 | 24,22 | 25,82 | 24,00 | 24,67 | 1,65% | 222.304,00 |
| 03.11.2025 | 25,79 | 25,79 | 23,98 | 24,27 | -5,42% | 225.248,00 |
| 31.10.2025 | 24,26 | 25,86 | 24,26 | 25,66 | 5,34% | 162.266,00 |
| 30.10.2025 | 24,70 | 25,32 | 24,02 | 24,36 | -1,50% | 145.993,00 |
| 29.10.2025 | 24,31 | 26,00 | 23,60 | 24,73 | 1,60% | 330.079,00 |
| 28.10.2025 | 26,02 | 26,09 | 24,30 | 24,34 | -1,85% | 203.205,00 |
| 27.10.2025 | 26,42 | 26,48 | 24,50 | 24,80 | -4,39% | 178.162,00 |
| 24.10.2025 | 25,80 | 26,31 | 25,32 | 25,94 | 0,54% | 145.472,00 |
| 23.10.2025 | 25,31 | 25,80 | 24,56 | 25,80 | 2,42% | 103.988,00 |
| 22.10.2025 | 24,34 | 25,49 | 24,34 | 25,19 | 2,61% | 134.967,00 |
| 21.10.2025 | 25,07 | 25,07 | 24,11 | 24,55 | -1,84% | 146.688,00 |
| 20.10.2025 | 23,65 | 25,50 | 22,78 | 25,01 | 6,70% | 167.291,00 |
| 17.10.2025 | 23,06 | 23,90 | 22,70 | 23,44 | 0,09% | 136.920,00 |
| 16.10.2025 | 24,71 | 25,19 | 22,60 | 23,42 | -5,60% | 202.788,00 |
| 15.10.2025 | 24,75 | 25,99 | 24,72 | 24,81 | 0,24% | 162.841,00 |
| 14.10.2025 | 23,27 | 25,00 | 22,45 | 24,75 | 5,10% | 348.239,00 |
| 13.10.2025 | 22,05 | 23,65 | 22,01 | 23,55 | 7,19% | 447.341,00 |
| 10.10.2025 | 23,25 | 23,75 | 21,24 | 21,97 | -5,26% | 736.071,00 |
| 09.10.2025 | 23,44 | 24,33 | 22,80 | 23,19 | -1,11% | 260.629,00 |
| 08.10.2025 | 22,17 | 24,08 | 21,91 | 23,45 | 7,32% | 518.591,00 |
| 07.10.2025 | 21,81 | 22,74 | 21,53 | 21,85 | -1,31% | 540.182,00 |
| 06.10.2025 | 22,48 | 22,66 | 21,00 | 22,14 | -2,42% | 558.957,00 |
| 02.10.2025 | 21,91 | 22,89 | 20,39 | 22,69 | 1,93% | 931.304,00 |
| 01.10.2025 | 23,35 | 23,79 | 21,80 | 22,26 | -6,71% | 774.438,00 |
| 30.09.2025 | 23,52 | 24,09 | 22,45 | 23,86 | -0,08% | 765.265,00 |
| 29.09.2025 | 24,28 | 24,67 | 22,52 | 23,88 | -2,09% | 674.644,00 |
| 26.09.2025 | 24,85 | 25,04 | 23,61 | 24,39 | -2,48% | 391.070,00 |
| 25.09.2025 | 24,70 | 25,16 | 23,85 | 25,01 | 0,04% | 543.124,00 |
| 24.09.2025 | 25,28 | 25,55 | 23,70 | 25,00 | -2,23% | 779.973,00 |
| 23.09.2025 | 25,96 | 26,27 | 24,30 | 25,57 | -2,74% | 645.919,00 |
| 22.09.2025 | 26,99 | 26,99 | 25,97 | 26,29 | -3,02% | 288.505,00 |