7,970$
-0,50%
Echtzeit-Aktienkurs Black Rock Coffee Bar Inc
Bid:
Ask:
Aktienkurse zur Black Rock Coffee Bar Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 8,07 | 8,12 | 7,90 | 7,97 | -0,50% | 391.311,00 |
| 29.07.2026 | 8,39 | 8,54 | 7,98 | 8,01 | -4,64% | 264.196,00 |
| 28.07.2026 | 8,40 | 8,67 | 8,20 | 8,40 | 0,84% | 247.523,00 |
| 27.07.2026 | 8,08 | 8,37 | 8,08 | 8,33 | 5,71% | 143.360,00 |
| 24.07.2026 | 7,91 | 8,07 | 7,75 | 7,88 | 0,64% | 154.778,00 |
| 23.07.2026 | 7,92 | 7,92 | 7,55 | 7,83 | -1,76% | 222.932,00 |
| 22.07.2026 | 7,93 | 8,02 | 7,82 | 7,97 | 0,50% | 167.688,00 |
| 21.07.2026 | 8,06 | 8,08 | 7,70 | 7,93 | -1,12% | 268.333,00 |
| 20.07.2026 | 7,88 | 8,08 | 7,66 | 8,02 | 2,56% | 321.150,00 |
| 17.07.2026 | 7,88 | 8,17 | 7,77 | 7,82 | -2,37% | 236.630,00 |
| 16.07.2026 | 7,98 | 8,30 | 7,97 | 8,01 | 0,00% | 276.435,00 |
| 15.07.2026 | 7,75 | 8,33 | 7,74 | 8,01 | -0,25% | 559.790,00 |
| 14.07.2026 | 8,14 | 8,26 | 7,90 | 8,03 | -2,67% | 290.747,00 |
| 13.07.2026 | 8,22 | 8,54 | 8,10 | 8,25 | 0,24% | 299.619,00 |
| 10.07.2026 | 8,11 | 8,36 | 7,99 | 8,23 | 1,48% | 197.766,00 |
| 09.07.2026 | 7,57 | 8,16 | 7,42 | 8,11 | 6,01% | 288.922,00 |
| 08.07.2026 | 7,63 | 7,73 | 7,37 | 7,65 | -0,91% | 304.203,00 |
| 07.07.2026 | 8,10 | 8,37 | 7,68 | 7,72 | -4,69% | 367.560,00 |
| 06.07.2026 | 8,30 | 8,30 | 7,90 | 8,10 | -3,23% | 270.691,00 |
| 02.07.2026 | 8,48 | 8,77 | 8,15 | 8,37 | -1,06% | 236.996,00 |
| 01.07.2026 | 8,29 | 8,65 | 8,16 | 8,46 | 2,05% | 664.061,00 |
| 30.06.2026 | 8,19 | 8,55 | 7,85 | 8,29 | 1,72% | 449.377,00 |
| 29.06.2026 | 8,12 | 8,55 | 7,93 | 8,15 | 0,25% | 674.237,00 |
| 26.06.2026 | 7,23 | 8,15 | 7,23 | 8,13 | 12,60% | 1.143.133,00 |
| 25.06.2026 | 7,52 | 7,67 | 7,13 | 7,22 | -4,12% | 274.941,00 |
| 24.06.2026 | 7,14 | 7,91 | 7,14 | 7,53 | 5,76% | 549.153,00 |
| 23.06.2026 | 6,99 | 7,31 | 6,94 | 7,12 | 0,99% | 261.035,00 |
| 22.06.2026 | 7,58 | 7,58 | 7,02 | 7,05 | -8,68% | 386.777,00 |
| 18.06.2026 | 7,39 | 7,75 | 7,30 | 7,72 | 5,61% | 615.819,00 |
| 17.06.2026 | 7,35 | 7,64 | 7,21 | 7,31 | -1,48% | 514.442,00 |
| 16.06.2026 | 7,80 | 8,00 | 7,28 | 7,42 | -3,64% | 488.025,00 |
| 15.06.2026 | 7,55 | 7,93 | 7,55 | 7,70 | 4,48% | 910.693,00 |
| 12.06.2026 | 7,04 | 7,53 | 6,85 | 7,37 | 4,69% | 1.068.372,00 |
| 11.06.2026 | 6,47 | 7,17 | 6,26 | 7,04 | 9,15% | 773.580,00 |
| 10.06.2026 | 6,19 | 6,77 | 6,13 | 6,45 | 3,04% | 445.710,00 |
| 09.06.2026 | 6,20 | 6,48 | 6,15 | 6,26 | 1,13% | 389.165,00 |
| 08.06.2026 | 6,25 | 6,42 | 6,11 | 6,19 | -1,90% | 456.760,00 |
| 05.06.2026 | 6,59 | 6,72 | 6,18 | 6,31 | -3,22% | 482.566,00 |
| 04.06.2026 | 7,00 | 7,22 | 6,40 | 6,52 | -6,99% | 808.561,00 |
| 03.06.2026 | 7,35 | 7,35 | 6,72 | 7,01 | -4,23% | 701.918,00 |
| 02.06.2026 | 7,81 | 8,07 | 7,11 | 7,32 | -8,96% | 982.965,00 |
| 01.06.2026 | 8,30 | 8,43 | 7,80 | 8,04 | -3,37% | 822.155,00 |
| 29.05.2026 | 8,50 | 8,82 | 8,22 | 8,32 | -2,12% | 1.065.150,00 |
| 28.05.2026 | 8,43 | 8,63 | 8,21 | 8,50 | 1,43% | 894.738,00 |
| 27.05.2026 | 7,49 | 8,72 | 7,48 | 8,38 | 12,79% | 1.226.074,00 |
| 26.05.2026 | 7,29 | 7,49 | 7,03 | 7,43 | 9,10% | 1.383.105,00 |
| 22.05.2026 | 6,74 | 7,11 | 6,66 | 6,81 | 3,50% | 1.099.283,00 |
| 21.05.2026 | 6,33 | 6,61 | 6,13 | 6,58 | 3,30% | 807.443,00 |
| 20.05.2026 | 6,98 | 6,98 | 6,32 | 6,37 | -4,64% | 1.487.983,00 |
| 19.05.2026 | 6,92 | 7,37 | 6,64 | 6,68 | -3,33% | 660.372,00 |
| 18.05.2026 | 7,03 | 7,39 | 6,86 | 6,91 | -1,43% | 1.019.746,00 |
| 15.05.2026 | 7,13 | 7,36 | 6,93 | 7,01 | -2,09% | 1.057.631,00 |
| 14.05.2026 | 7,70 | 8,18 | 7,09 | 7,16 | -6,41% | 2.055.528,00 |
| 13.05.2026 | 9,51 | 10,24 | 7,60 | 7,65 | -30,26% | 2.735.225,00 |
| 12.05.2026 | 10,92 | 11,30 | 10,62 | 10,97 | -0,18% | 349.962,00 |
| 11.05.2026 | 11,44 | 11,51 | 10,95 | 10,99 | -4,27% | 207.034,00 |
| 08.05.2026 | 11,46 | 11,62 | 11,09 | 11,48 | 0,17% | 152.268,00 |
| 07.05.2026 | 12,07 | 12,07 | 11,31 | 11,46 | -5,29% | 459.049,00 |
| 06.05.2026 | 12,20 | 12,40 | 11,85 | 12,10 | 0,41% | 161.984,00 |
| 05.05.2026 | 11,45 | 12,20 | 11,30 | 12,05 | 5,89% | 284.257,00 |
| 04.05.2026 | 12,01 | 12,49 | 11,35 | 11,38 | -5,79% | 555.158,00 |
| 01.05.2026 | 12,46 | 12,71 | 12,07 | 12,08 | -1,63% | 208.902,00 |
| 30.04.2026 | 12,24 | 12,38 | 11,99 | 12,28 | 0,33% | 464.888,00 |
| 29.04.2026 | 12,14 | 12,39 | 11,95 | 12,24 | 0,08% | 229.601,00 |
| 28.04.2026 | 12,65 | 12,83 | 12,21 | 12,23 | -4,08% | 346.233,00 |
| 27.04.2026 | 12,90 | 13,06 | 12,69 | 12,75 | -2,37% | 256.046,00 |
| 24.04.2026 | 12,70 | 13,34 | 12,50 | 13,06 | 2,83% | 348.006,00 |
| 23.04.2026 | 13,39 | 13,50 | 12,59 | 12,70 | -5,58% | 582.793,00 |
| 22.04.2026 | 14,07 | 14,42 | 13,43 | 13,45 | -4,27% | 400.306,00 |
| 21.04.2026 | 14,42 | 14,76 | 13,92 | 14,05 | -2,97% | 151.225,00 |
| 20.04.2026 | 14,71 | 14,75 | 14,01 | 14,48 | -3,08% | 180.990,00 |
| 17.04.2026 | 14,64 | 15,32 | 14,64 | 14,94 | 4,77% | 334.412,00 |
| 16.04.2026 | 14,36 | 14,48 | 13,89 | 14,26 | -0,70% | 213.046,00 |
| 15.04.2026 | 14,14 | 14,69 | 14,14 | 14,36 | 1,70% | 266.998,00 |
| 14.04.2026 | 13,55 | 14,36 | 13,40 | 14,12 | 5,77% | 204.080,00 |
| 13.04.2026 | 13,97 | 13,97 | 13,09 | 13,35 | -5,59% | 361.232,00 |
| 10.04.2026 | 15,04 | 15,04 | 14,09 | 14,14 | -4,72% | 211.316,00 |
| 09.04.2026 | 14,37 | 14,93 | 13,97 | 14,84 | 2,63% | 262.280,00 |
| 08.04.2026 | 14,28 | 14,79 | 14,05 | 14,46 | 5,93% | 259.758,00 |
| 07.04.2026 | 13,51 | 13,73 | 13,23 | 13,65 | -0,51% | 294.621,00 |
| 06.04.2026 | 13,11 | 14,09 | 13,11 | 13,72 | 4,10% | 495.778,00 |
| 02.04.2026 | 12,90 | 13,79 | 12,88 | 13,18 | 0,30% | 389.319,00 |
| 01.04.2026 | 13,10 | 13,21 | 12,73 | 13,14 | 1,70% | 521.249,00 |
| 31.03.2026 | 12,60 | 13,45 | 12,60 | 12,92 | 5,38% | 694.664,00 |
| 30.03.2026 | 12,29 | 12,75 | 11,84 | 12,26 | -0,08% | 733.935,00 |
| 27.03.2026 | 13,34 | 13,36 | 12,25 | 12,27 | -9,38% | 732.325,00 |
| 26.03.2026 | 14,91 | 15,20 | 13,51 | 13,54 | -8,82% | 428.651,00 |
| 25.03.2026 | 14,93 | 15,06 | 14,10 | 14,85 | 1,09% | 230.582,00 |
| 24.03.2026 | 14,45 | 15,02 | 14,40 | 14,69 | -1,14% | 228.218,00 |
| 23.03.2026 | 15,34 | 16,16 | 14,02 | 14,86 | -0,80% | 424.648,00 |
| 20.03.2026 | 16,28 | 16,28 | 14,96 | 14,98 | -8,21% | 433.218,00 |
| 19.03.2026 | 16,44 | 16,76 | 16,19 | 16,32 | -0,61% | 321.782,00 |
| 18.03.2026 | 17,00 | 17,34 | 16,36 | 16,42 | -4,31% | 551.350,00 |
| 17.03.2026 | 16,26 | 17,71 | 16,26 | 17,16 | 5,93% | 696.794,00 |
| 16.03.2026 | 16,22 | 17,04 | 15,99 | 16,20 | 0,56% | 1.465.686,00 |
| 13.03.2026 | 16,23 | 16,54 | 15,92 | 16,11 | -0,74% | 524.607,00 |
| 12.03.2026 | 16,44 | 17,22 | 16,18 | 16,23 | -2,87% | 550.271,00 |
| 11.03.2026 | 15,94 | 16,79 | 15,45 | 16,71 | 4,24% | 514.779,00 |
| 10.03.2026 | 15,79 | 16,92 | 15,21 | 16,03 | 1,71% | 441.532,00 |
| 09.03.2026 | 16,29 | 16,29 | 14,96 | 15,76 | -5,23% | 557.960,00 |