52,000€
-9,96%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 58,00 | 59,25 | 51,25 | 51,75 | -10,39% | - |
| 28.08.2025 | 51,50 | 60,00 | 51,50 | 57,75 | 14,93% | 1.025,00 |
| 27.08.2025 | 49,30 | 50,75 | 48,80 | 50,25 | 2,13% | - |
| 26.08.2025 | 48,10 | 49,40 | 47,60 | 49,20 | 2,07% | - |
| 25.08.2025 | 47,80 | 48,60 | 47,70 | 48,20 | -0,21% | - |
| 22.08.2025 | 47,00 | 49,40 | 46,90 | 48,30 | 2,99% | - |
| 21.08.2025 | 47,30 | 47,90 | 45,90 | 46,90 | -0,64% | - |
| 20.08.2025 | 46,40 | 47,50 | 45,20 | 47,20 | 1,72% | - |
| 19.08.2025 | 48,90 | 51,25 | 46,20 | 46,40 | -5,69% | - |
| 18.08.2025 | 47,50 | 49,50 | 47,10 | 49,20 | 4,02% | - |
| 15.08.2025 | 48,10 | 48,20 | 46,70 | 47,30 | -1,05% | - |
| 14.08.2025 | 48,50 | 48,60 | 46,90 | 47,80 | -1,65% | - |
| 13.08.2025 | 47,70 | 48,60 | 46,60 | 48,60 | 1,67% | - |
| 12.08.2025 | 44,30 | 48,20 | 44,10 | 47,80 | 8,14% | - |
| 11.08.2025 | 42,50 | 44,60 | 42,40 | 44,20 | 4,00% | - |
| 08.08.2025 | 42,80 | 43,50 | 42,20 | 42,50 | -0,70% | - |
| 07.08.2025 | 44,00 | 44,50 | 42,60 | 42,80 | -2,73% | - |
| 06.08.2025 | 44,70 | 44,90 | 43,10 | 44,00 | -1,12% | - |
| 05.08.2025 | 44,10 | 45,70 | 44,00 | 44,50 | 1,14% | - |
| 04.08.2025 | 42,70 | 44,70 | 42,50 | 44,00 | 3,29% | - |
| 01.08.2025 | 44,10 | 44,50 | 42,20 | 42,60 | -4,05% | - |
| 31.07.2025 | 44,90 | 45,90 | 44,00 | 44,40 | -0,89% | - |
| 30.07.2025 | 44,30 | 45,30 | 44,20 | 44,80 | 1,13% | - |
| 29.07.2025 | 45,10 | 46,00 | 43,80 | 44,30 | -1,34% | - |
| 28.07.2025 | 43,90 | 45,50 | 43,80 | 44,90 | 2,75% | - |
| 25.07.2025 | 43,30 | 44,30 | 43,10 | 43,70 | 0,92% | - |
| 24.07.2025 | 46,60 | 47,20 | 43,00 | 43,30 | -7,28% | - |
| 23.07.2025 | 46,10 | 47,30 | 46,00 | 46,70 | 1,52% | - |
| 22.07.2025 | 45,50 | 47,00 | 45,40 | 46,00 | 1,10% | - |
| 21.07.2025 | 45,40 | 45,80 | 44,80 | 45,50 | 0,22% | - |
| 18.07.2025 | 44,90 | 45,70 | 44,20 | 45,40 | 0,89% | - |
| 17.07.2025 | 44,70 | 45,80 | 44,40 | 45,00 | 0,90% | - |
| 16.07.2025 | 43,60 | 44,80 | 43,10 | 44,60 | 1,59% | - |
| 15.07.2025 | 44,00 | 45,40 | 43,60 | 43,90 | -0,23% | - |
| 14.07.2025 | 42,50 | 44,30 | 42,10 | 44,00 | 3,53% | - |
| 11.07.2025 | 43,90 | 43,90 | 41,50 | 42,50 | -3,41% | - |
| 10.07.2025 | 43,00 | 45,00 | 42,80 | 44,00 | 2,09% | - |
| 09.07.2025 | 43,40 | 43,70 | 42,80 | 43,10 | -0,69% | - |
| 08.07.2025 | 44,10 | 44,50 | 43,00 | 43,40 | -1,81% | - |
| 07.07.2025 | 45,60 | 46,40 | 44,10 | 44,20 | -2,43% | - |
| 04.07.2025 | 45,30 | 45,40 | 45,20 | 45,30 | -0,66% | - |
| 03.07.2025 | 44,80 | 45,90 | 44,40 | 45,60 | 1,79% | - |
| 02.07.2025 | 44,80 | 45,50 | 43,60 | 44,80 | 0,45% | - |
| 01.07.2025 | 43,80 | 46,40 | 43,40 | 44,60 | 2,06% | - |
| 30.06.2025 | 45,80 | 47,00 | 43,70 | 43,70 | -5,41% | - |
| 27.06.2025 | 44,40 | 46,30 | 43,70 | 46,20 | 3,13% | - |
| 26.06.2025 | 44,00 | 45,10 | 43,60 | 44,80 | -0,44% | - |
| 25.06.2025 | 44,60 | 45,60 | 44,60 | 45,00 | 0,00% | - |
| 24.06.2025 | 45,40 | 46,30 | 44,70 | 45,00 | -0,22% | - |
| 23.06.2025 | 45,80 | 46,20 | 44,60 | 45,10 | -1,53% | - |
| 20.06.2025 | 45,40 | 46,40 | 45,10 | 45,80 | 1,33% | - |
| 19.06.2025 | 45,80 | 45,80 | 45,20 | 45,20 | -1,31% | - |
| 18.06.2025 | 45,80 | 46,60 | 45,60 | 45,80 | -0,22% | - |
| 17.06.2025 | 45,90 | 46,50 | 45,00 | 45,90 | 0,22% | - |
| 16.06.2025 | 43,30 | 46,40 | 43,20 | 45,80 | 6,02% | - |
| 13.06.2025 | 43,30 | 44,40 | 42,70 | 43,20 | -0,92% | - |
| 12.06.2025 | 41,90 | 43,80 | 41,10 | 43,60 | 3,32% | - |
| 11.06.2025 | 42,10 | 43,50 | 41,90 | 42,20 | 0,00% | - |
| 10.06.2025 | 42,00 | 43,00 | 41,50 | 42,20 | -0,94% | - |
| 09.06.2025 | 41,80 | 42,90 | 41,60 | 42,60 | 1,67% | - |
| 06.06.2025 | 40,70 | 42,20 | 40,70 | 41,90 | 3,71% | - |
| 05.06.2025 | 40,00 | 41,20 | 39,00 | 40,40 | -0,25% | - |
| 04.06.2025 | 42,20 | 42,30 | 40,20 | 40,50 | -4,03% | - |
| 03.06.2025 | 41,60 | 43,20 | 41,40 | 42,20 | 1,44% | - |
| 02.06.2025 | 44,60 | 45,50 | 41,20 | 41,60 | -7,35% | - |
| 30.05.2025 | 45,40 | 46,40 | 44,60 | 44,90 | -1,97% | - |
| 29.05.2025 | 38,50 | 49,15 | 38,10 | 45,80 | 20,84% | 3,00 |
| 28.05.2025 | 37,70 | 38,20 | 36,90 | 37,90 | 0,80% | - |
| 27.05.2025 | 35,80 | 38,00 | 35,80 | 37,60 | 3,58% | - |
| 26.05.2025 | 36,20 | 36,40 | 36,20 | 36,30 | 1,11% | - |
| 23.05.2025 | 36,10 | 36,40 | 34,80 | 35,90 | -1,10% | - |
| 22.05.2025 | 35,40 | 37,00 | 35,40 | 36,30 | 1,68% | - |
| 21.05.2025 | 36,20 | 36,70 | 35,40 | 35,70 | -3,25% | - |
| 20.05.2025 | 36,90 | 37,40 | 36,40 | 36,90 | 0,00% | - |
| 19.05.2025 | 37,00 | 37,60 | 36,40 | 36,90 | -3,15% | - |
| 16.05.2025 | 37,30 | 38,40 | 37,10 | 38,10 | 1,87% | - |
| 15.05.2025 | 37,30 | 37,70 | 36,00 | 37,40 | -0,53% | - |
| 14.05.2025 | 37,30 | 38,20 | 36,40 | 37,60 | 0,80% | - |
| 13.05.2025 | 36,80 | 38,20 | 36,80 | 37,30 | 0,00% | - |
| 12.05.2025 | 33,40 | 38,00 | 33,40 | 37,30 | 13,37% | - |
| 09.05.2025 | 32,60 | 33,50 | 32,30 | 32,90 | -0,60% | - |
| 08.05.2025 | 31,60 | 33,30 | 31,60 | 33,10 | 3,76% | - |
| 07.05.2025 | 31,30 | 32,60 | 31,20 | 31,90 | 2,57% | - |
| 06.05.2025 | 31,40 | 32,10 | 30,80 | 31,10 | -2,51% | - |
| 05.05.2025 | 32,10 | 32,90 | 31,50 | 31,90 | -1,24% | - |
| 02.05.2025 | 31,40 | 33,00 | 31,00 | 32,30 | 3,86% | - |
| 30.04.2025 | 30,70 | 31,30 | 29,50 | 31,10 | 1,30% | - |
| 29.04.2025 | 30,60 | 30,90 | 30,00 | 30,70 | 0,66% | - |
| 28.04.2025 | 30,40 | 31,10 | 30,00 | 30,50 | 0,00% | - |
| 25.04.2025 | 30,80 | 31,20 | 29,80 | 30,50 | -1,93% | - |
| 24.04.2025 | 29,20 | 31,10 | 29,10 | 31,10 | 6,14% | - |
| 23.04.2025 | 30,90 | 32,00 | 29,30 | 29,30 | -3,93% | - |
| 22.04.2025 | 29,20 | 30,80 | 29,00 | 30,50 | -6,73% | - |
| 17.04.2025 | 32,30 | 32,90 | 31,50 | 32,70 | 2,51% | - |
| 16.04.2025 | 31,50 | 32,30 | 31,40 | 31,90 | 0,00% | - |
| 15.04.2025 | 31,80 | 32,70 | 31,50 | 31,90 | -1,24% | - |
| 14.04.2025 | 32,60 | 33,70 | 30,90 | 32,30 | -0,62% | - |
| 11.04.2025 | 32,90 | 33,00 | 30,80 | 32,50 | -0,91% | - |
| 10.04.2025 | 35,90 | 36,00 | 32,00 | 32,80 | -8,64% | - |
| 09.04.2025 | 30,50 | 36,50 | 30,20 | 35,90 | 14,70% | - |