33,400€
24,63%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 32,40 | 33,50 | 31,30 | 33,30 | 2,15% | - |
| 13.03.2025 | 33,40 | 38,10 | 26,80 | 32,60 | -4,68% | - |
| 12.03.2025 | 33,10 | 34,60 | 32,30 | 34,20 | 21,28% | - |
| 11.03.2025 | 35,00 | 35,40 | 28,20 | 28,20 | -20,56% | - |
| 10.03.2025 | 36,50 | 36,50 | 34,40 | 35,50 | -2,74% | - |
| 07.03.2025 | 36,20 | 37,00 | 35,40 | 36,50 | 0,00% | - |
| 06.03.2025 | 38,00 | 39,10 | 36,40 | 36,50 | -4,20% | - |
| 05.03.2025 | 38,00 | 38,50 | 36,80 | 38,10 | -0,78% | - |
| 04.03.2025 | 39,10 | 39,10 | 37,40 | 38,40 | -2,04% | - |
| 03.03.2025 | 39,30 | 39,90 | 38,50 | 39,20 | -0,51% | - |
| 28.02.2025 | 38,60 | 40,00 | 38,20 | 39,40 | 2,07% | - |
| 27.02.2025 | 39,00 | 39,60 | 38,10 | 38,60 | -0,77% | - |
| 26.02.2025 | 38,40 | 39,40 | 38,00 | 38,90 | 1,57% | - |
| 25.02.2025 | 36,20 | 39,40 | 36,20 | 38,30 | 4,36% | - |
| 24.02.2025 | 36,50 | 37,00 | 35,40 | 36,70 | 0,55% | - |
| 21.02.2025 | 38,10 | 38,50 | 35,80 | 36,50 | -3,95% | - |
| 20.02.2025 | 38,40 | 38,90 | 37,40 | 38,00 | -2,31% | - |
| 19.02.2025 | 38,90 | 39,70 | 38,10 | 38,90 | 0,00% | 1.040,00 |
| 18.02.2025 | 36,50 | 39,20 | 36,30 | 38,90 | 6,87% | - |
| 17.02.2025 | 35,80 | 36,40 | 35,80 | 36,40 | 0,28% | - |
| 14.02.2025 | 36,30 | 36,70 | 35,50 | 36,30 | 0,00% | - |
| 13.02.2025 | 36,00 | 37,10 | 35,90 | 36,30 | 0,55% | - |
| 12.02.2025 | 37,10 | 37,60 | 35,40 | 36,10 | -2,96% | - |
| 11.02.2025 | 37,00 | 37,50 | 36,50 | 37,20 | 0,27% | - |
| 10.02.2025 | 36,20 | 37,80 | 36,20 | 37,10 | 1,37% | - |
| 07.02.2025 | 37,70 | 38,70 | 36,40 | 36,60 | -2,92% | - |
| 06.02.2025 | 37,40 | 39,40 | 37,40 | 37,70 | -0,53% | - |
| 05.02.2025 | 36,70 | 38,60 | 36,40 | 37,90 | 2,71% | - |
| 04.02.2025 | 38,50 | 39,20 | 36,60 | 36,90 | -4,65% | - |
| 03.02.2025 | 40,80 | 41,00 | 37,30 | 38,70 | -5,38% | - |
| 31.01.2025 | 42,70 | 43,10 | 40,60 | 40,90 | -3,76% | - |
| 30.01.2025 | 42,40 | 43,10 | 42,00 | 42,50 | 0,24% | - |
| 29.01.2025 | 42,10 | 42,80 | 41,40 | 42,40 | 0,71% | - |
| 28.01.2025 | 40,80 | 42,40 | 40,20 | 42,10 | 3,19% | - |
| 27.01.2025 | 40,50 | 41,60 | 39,40 | 40,80 | 0,25% | - |
| 24.01.2025 | 39,80 | 41,20 | 39,80 | 40,70 | 0,49% | - |
| 23.01.2025 | 39,50 | 41,60 | 39,00 | 40,50 | 2,53% | - |
| 22.01.2025 | 38,50 | 40,20 | 38,30 | 39,50 | 2,60% | - |
| 21.01.2025 | 37,40 | 38,80 | 37,40 | 38,50 | 2,12% | - |
| 20.01.2025 | 37,90 | 38,00 | 37,60 | 37,70 | -1,05% | - |
| 17.01.2025 | 37,00 | 38,40 | 37,00 | 38,10 | 2,14% | - |
| 16.01.2025 | 38,20 | 38,40 | 37,00 | 37,30 | -2,10% | - |
| 15.01.2025 | 37,60 | 39,10 | 37,60 | 38,10 | 0,53% | - |
| 14.01.2025 | 40,60 | 41,00 | 37,60 | 37,90 | -6,65% | - |
| 13.01.2025 | 40,40 | 41,20 | 39,90 | 40,60 | -0,73% | - |
| 10.01.2025 | 40,80 | 41,70 | 40,20 | 40,90 | -0,73% | - |
| 09.01.2025 | 41,10 | 41,30 | 41,10 | 41,20 | 0,00% | - |
| 08.01.2025 | 44,20 | 45,00 | 40,20 | 41,20 | -7,83% | - |
| 07.01.2025 | 44,20 | 45,10 | 43,70 | 44,70 | -0,45% | - |
| 06.01.2025 | 44,00 | 45,30 | 43,30 | 44,90 | 2,05% | - |
| 03.01.2025 | 43,00 | 44,20 | 42,50 | 44,00 | 2,56% | - |
| 02.01.2025 | 44,00 | 44,90 | 42,20 | 42,90 | -3,16% | 200,00 |
| 30.12.2024 | 44,00 | 44,80 | 44,00 | 44,30 | -0,89% | - |
| 27.12.2024 | 46,00 | 46,10 | 44,20 | 44,70 | 5,92% | - |
| 23.12.2024 | 42,10 | 43,10 | 41,80 | 42,20 | 0,48% | - |
| 20.12.2024 | 41,10 | 42,60 | 40,20 | 42,00 | 1,69% | - |
| 19.12.2024 | 41,50 | 42,20 | 40,00 | 41,30 | -0,96% | - |
| 18.12.2024 | 40,80 | 42,80 | 40,80 | 41,70 | 0,72% | - |
| 17.12.2024 | 40,40 | 42,00 | 40,40 | 41,40 | 0,98% | - |
| 16.12.2024 | 38,60 | 42,00 | 38,60 | 41,00 | 4,86% | - |
| 13.12.2024 | 39,20 | 40,70 | 38,80 | 39,10 | -1,51% | - |
| 12.12.2024 | 39,80 | 40,80 | 39,20 | 39,70 | -1,98% | - |
| 11.12.2024 | 39,30 | 41,20 | 39,30 | 40,50 | 3,05% | - |
| 10.12.2024 | 38,40 | 39,90 | 38,20 | 39,30 | 2,08% | 200,00 |
| 09.12.2024 | 38,40 | 40,40 | 37,40 | 38,50 | -0,77% | - |
| 06.12.2024 | 44,00 | 44,80 | 38,40 | 38,80 | -11,82% | - |
| 05.12.2024 | 36,00 | 44,50 | 34,20 | 44,00 | 21,88% | 200,00 |
| 04.12.2024 | 36,40 | 36,90 | 35,80 | 36,10 | -0,55% | - |
| 03.12.2024 | 36,40 | 37,10 | 35,80 | 36,30 | -1,63% | - |
| 02.12.2024 | 35,80 | 37,60 | 35,60 | 36,90 | 3,07% | - |
| 29.11.2024 | 35,80 | 37,10 | 33,70 | 35,80 | -1,10% | - |
| 28.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,28% | - |
| 27.11.2024 | 35,60 | 36,80 | 35,60 | 36,10 | -0,55% | - |
| 26.11.2024 | 36,70 | 36,80 | 34,90 | 36,30 | -1,09% | - |
| 25.11.2024 | 36,60 | 38,00 | 36,40 | 36,70 | 0,00% | - |
| 22.11.2024 | 35,10 | 37,00 | 35,00 | 36,70 | 5,16% | - |
| 21.11.2024 | 34,00 | 35,10 | 33,90 | 34,90 | 1,75% | - |
| 20.11.2024 | 34,40 | 35,20 | 33,30 | 34,30 | -0,58% | - |
| 19.11.2024 | 35,10 | 35,20 | 34,30 | 34,50 | -1,71% | - |
| 18.11.2024 | 34,40 | 35,50 | 34,20 | 35,10 | 1,74% | - |
| 15.11.2024 | 34,60 | 35,60 | 34,20 | 34,50 | -1,71% | - |
| 14.11.2024 | 34,70 | 35,60 | 34,40 | 35,10 | 1,15% | 1.175,00 |
| 13.11.2024 | 34,60 | 36,10 | 34,60 | 34,70 | -1,14% | - |
| 12.11.2024 | 36,60 | 37,40 | 35,10 | 35,10 | -4,10% | - |
| 11.11.2024 | 34,00 | 37,60 | 34,00 | 36,60 | 6,09% | - |
| 08.11.2024 | 34,40 | 35,30 | 34,20 | 34,50 | -1,15% | - |
| 07.11.2024 | 35,70 | 36,00 | 34,40 | 34,90 | -1,69% | - |
| 06.11.2024 | 35,90 | 37,50 | 35,30 | 35,50 | 2,90% | - |
| 05.11.2024 | 34,40 | 35,10 | 34,20 | 34,50 | -0,58% | - |
| 04.11.2024 | 34,90 | 35,70 | 34,40 | 34,70 | -1,14% | - |
| 01.11.2024 | 34,80 | 36,70 | 34,40 | 35,10 | 2,33% | - |
| 31.10.2024 | 35,60 | 36,40 | 34,20 | 34,30 | -1,72% | - |
| 30.10.2024 | 35,20 | 46,35 | 34,70 | 34,90 | -3,59% | - |
| 29.10.2024 | 36,00 | 45,70 | 34,80 | 36,20 | -21,39% | - |
| 28.10.2024 | 34,40 | 46,05 | 34,20 | 46,05 | 34,26% | - |
| 25.10.2024 | 34,00 | 35,00 | 34,00 | 34,30 | -0,58% | - |
| 24.10.2024 | 33,60 | 34,60 | 33,60 | 34,50 | 1,17% | - |
| 23.10.2024 | 33,80 | 34,70 | 33,70 | 34,10 | 0,29% | - |
| 22.10.2024 | 34,20 | 34,30 | 33,80 | 34,00 | -0,87% | - |
| 21.10.2024 | 35,60 | 35,80 | 34,00 | 34,30 | -3,38% | - |