42,000€
-2,33%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 42,50 | 42,70 | 41,50 | 42,00 | -2,33% | - |
| 06.11.2025 | 44,40 | 44,50 | 42,90 | 43,00 | -3,59% | - |
| 05.11.2025 | 44,50 | 45,80 | 43,00 | 44,60 | 0,90% | - |
| 04.11.2025 | 45,50 | 45,90 | 44,20 | 44,20 | -3,07% | - |
| 03.11.2025 | 47,00 | 47,40 | 45,50 | 45,60 | -2,98% | 180,00 |
| 31.10.2025 | 47,20 | 48,10 | 46,20 | 47,00 | -1,05% | - |
| 30.10.2025 | 47,30 | 47,80 | 46,60 | 47,50 | -1,25% | - |
| 29.10.2025 | 48,10 | 48,90 | 47,50 | 48,10 | 0,21% | - |
| 28.10.2025 | 47,30 | 49,20 | 47,10 | 48,00 | 0,84% | - |
| 27.10.2025 | 48,10 | 49,65 | 47,40 | 47,60 | -2,06% | - |
| 24.10.2025 | 48,70 | 50,55 | 48,10 | 48,60 | 0,41% | - |
| 23.10.2025 | 48,30 | 48,40 | 48,30 | 48,40 | 1,68% | - |
| 22.10.2025 | 48,30 | 48,70 | 47,30 | 47,60 | -2,46% | - |
| 21.10.2025 | 47,60 | 48,80 | 47,40 | 48,80 | 2,52% | - |
| 20.10.2025 | 48,20 | 49,00 | 47,10 | 47,60 | -0,83% | - |
| 17.10.2025 | 47,50 | 48,80 | 47,40 | 48,00 | -6,34% | - |
| 16.10.2025 | 51,00 | 51,25 | 51,00 | 51,25 | -0,97% | - |
| 15.10.2025 | 53,50 | 53,50 | 51,25 | 51,75 | 0,49% | 200,00 |
| 14.10.2025 | 52,50 | 53,75 | 51,25 | 51,50 | -1,90% | - |
| 13.10.2025 | 53,00 | 54,25 | 52,00 | 52,50 | 2,44% | - |
| 10.10.2025 | 51,25 | 53,25 | 50,40 | 51,25 | 0,00% | - |
| 09.10.2025 | 50,75 | 52,00 | 49,95 | 51,25 | 0,00% | - |
| 08.10.2025 | 49,95 | 52,25 | 49,10 | 51,25 | 3,74% | - |
| 07.10.2025 | 51,00 | 52,50 | 49,30 | 49,40 | -4,54% | 100,00 |
| 06.10.2025 | 52,00 | 53,25 | 50,75 | 51,75 | 0,00% | - |
| 03.10.2025 | 53,00 | 53,50 | 51,75 | 51,75 | -1,90% | - |
| 02.10.2025 | 53,75 | 54,50 | 52,75 | 52,75 | -2,76% | - |
| 01.10.2025 | 55,25 | 56,00 | 53,25 | 54,25 | -2,69% | - |
| 30.09.2025 | 60,00 | 61,25 | 55,25 | 55,75 | -8,23% | - |
| 29.09.2025 | 62,50 | 62,50 | 59,75 | 60,75 | -1,62% | - |
| 26.09.2025 | 62,25 | 63,75 | 59,75 | 61,75 | 0,00% | - |
| 24.09.2025 | 61,75 | 62,25 | 60,25 | 61,75 | 0,00% | - |
| 23.09.2025 | 61,50 | 62,25 | 60,75 | 61,75 | 1,65% | - |
| 22.09.2025 | 62,00 | 63,25 | 60,25 | 60,75 | -1,62% | 11,00 |
| 19.09.2025 | 63,25 | 63,25 | 60,75 | 61,75 | 0,82% | - |
| 18.09.2025 | 61,00 | 62,00 | 60,50 | 61,25 | -0,81% | - |
| 17.09.2025 | 62,75 | 63,25 | 60,25 | 61,75 | -2,37% | - |
| 16.09.2025 | 62,75 | 64,25 | 60,25 | 63,25 | -0,78% | 161,00 |
| 15.09.2025 | 63,25 | 64,25 | 61,75 | 63,75 | 1,59% | - |
| 12.09.2025 | 63,25 | 64,25 | 62,50 | 62,75 | -0,79% | - |
| 11.09.2025 | 62,50 | 64,25 | 62,25 | 63,25 | 5,86% | - |
| 09.09.2025 | 61,25 | 62,75 | 58,25 | 59,75 | 1,70% | - |
| 08.09.2025 | 55,25 | 59,75 | 55,00 | 58,75 | 6,33% | - |
| 05.09.2025 | 52,00 | 55,25 | 51,75 | 55,25 | 5,74% | - |
| 04.09.2025 | 51,75 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 03.09.2025 | 51,00 | 52,75 | 50,75 | 51,75 | 0,98% | - |
| 02.09.2025 | 52,25 | 53,00 | 50,75 | 51,25 | -1,44% | - |
| 01.09.2025 | 52,00 | 52,25 | 52,00 | 52,00 | 0,48% | - |
| 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% | - |