27,390€
3,91%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,49 | 27,19 | 26,08 | 27,09 | 2,65% | - |
| 08.07.2026 | 26,08 | 26,61 | 25,78 | 26,39 | 0,00% | - |
| 07.07.2026 | 27,14 | 27,57 | 26,34 | 26,39 | -2,84% | - |
| 06.07.2026 | 27,58 | 27,76 | 26,41 | 27,16 | -1,63% | 1.836,00 |
| 03.07.2026 | 27,56 | 27,63 | 27,51 | 27,61 | -0,18% | - |
| 02.07.2026 | 26,83 | 27,73 | 26,53 | 27,66 | 2,86% | - |
| 01.07.2026 | 26,74 | 27,20 | 26,62 | 26,89 | -0,11% | - |
| 30.06.2026 | 26,63 | 26,95 | 26,11 | 26,92 | -0,07% | - |
| 29.06.2026 | 27,63 | 27,72 | 26,55 | 26,94 | -2,29% | - |
| 26.06.2026 | 28,05 | 28,53 | 27,57 | 27,57 | -2,20% | - |
| 25.06.2026 | 28,44 | 28,98 | 28,08 | 28,19 | -1,95% | - |
| 24.06.2026 | 27,03 | 29,25 | 26,88 | 28,75 | 6,25% | - |
| 23.06.2026 | 27,75 | 28,09 | 27,06 | 27,06 | -3,11% | - |
| 22.06.2026 | 28,20 | 28,39 | 27,64 | 27,93 | 0,68% | - |
| 19.06.2026 | 28,24 | 28,26 | 27,74 | 27,74 | -1,32% | - |
| 18.06.2026 | 27,56 | 29,20 | 27,54 | 28,11 | 2,18% | - |
| 17.06.2026 | 28,03 | 28,69 | 27,46 | 27,51 | -1,86% | - |
| 16.06.2026 | 28,08 | 28,92 | 27,64 | 28,03 | -0,11% | - |
| 15.06.2026 | 27,93 | 28,50 | 27,85 | 28,06 | 0,97% | - |
| 12.06.2026 | 29,33 | 29,70 | 27,72 | 27,79 | -5,12% | - |
| 11.06.2026 | 29,37 | 29,65 | 28,67 | 29,29 | 1,70% | - |
| 10.06.2026 | 28,57 | 29,57 | 28,35 | 28,80 | -0,31% | - |
| 09.06.2026 | 28,61 | 29,70 | 28,41 | 28,89 | 0,87% | - |
| 08.06.2026 | 29,36 | 30,10 | 28,33 | 28,64 | -2,85% | - |
| 05.06.2026 | 30,74 | 31,15 | 29,44 | 29,48 | -3,94% | - |
| 04.06.2026 | 30,39 | 31,31 | 30,34 | 30,69 | 1,93% | - |
| 03.06.2026 | 30,88 | 30,97 | 29,82 | 30,11 | -1,95% | - |
| 02.06.2026 | 31,15 | 31,63 | 30,36 | 30,71 | -2,10% | - |
| 01.06.2026 | 31,97 | 32,49 | 31,05 | 31,37 | -1,57% | - |
| 29.05.2026 | 33,37 | 34,30 | 31,84 | 31,87 | -1,21% | - |
| 28.05.2026 | 32,86 | 35,23 | 30,39 | 32,26 | -0,12% | 6.050,00 |
| 27.05.2026 | 32,40 | 34,39 | 32,28 | 32,30 | -0,12% | - |
| 26.05.2026 | 31,98 | 32,83 | 31,61 | 32,34 | 0,94% | - |
| 25.05.2026 | 32,01 | 32,06 | 31,99 | 32,04 | 0,63% | - |
| 22.05.2026 | 32,05 | 32,88 | 31,61 | 31,84 | -0,47% | - |
| 21.05.2026 | 31,36 | 32,29 | 30,78 | 31,99 | 1,98% | - |
| 20.05.2026 | 32,29 | 32,75 | 31,14 | 31,37 | -2,97% | - |
| 19.05.2026 | 29,90 | 32,54 | 29,60 | 32,33 | 7,66% | - |
| 18.05.2026 | 30,08 | 30,55 | 29,58 | 30,03 | -1,44% | - |
| 15.05.2026 | 31,02 | 31,18 | 30,10 | 30,47 | -1,68% | - |
| 14.05.2026 | 30,61 | 31,31 | 30,26 | 30,99 | 1,51% | - |
| 13.05.2026 | 30,78 | 31,10 | 29,29 | 30,53 | -0,75% | - |
| 12.05.2026 | 31,50 | 31,96 | 30,47 | 30,76 | -2,26% | - |
| 11.05.2026 | 32,56 | 32,68 | 31,13 | 31,47 | -3,32% | - |
| 08.05.2026 | 31,90 | 32,98 | 31,23 | 32,55 | 2,01% | - |
| 07.05.2026 | 31,69 | 32,04 | 30,95 | 31,91 | 0,85% | - |
| 06.05.2026 | 31,30 | 32,20 | 31,16 | 31,64 | 1,12% | - |
| 05.05.2026 | 31,10 | 32,18 | 31,04 | 31,29 | 0,81% | - |
| 04.05.2026 | 30,74 | 32,04 | 30,38 | 31,04 | -1,43% | - |
| 30.04.2026 | 31,28 | 31,99 | 30,64 | 31,49 | 0,51% | - |
| 29.04.2026 | 32,47 | 32,71 | 30,27 | 31,33 | -3,27% | 27.495,00 |
| 28.04.2026 | 32,93 | 33,35 | 32,39 | 32,39 | -1,55% | - |
| 27.04.2026 | 32,82 | 33,24 | 32,10 | 32,90 | 0,03% | - |
| 24.04.2026 | 32,35 | 33,10 | 32,02 | 32,89 | 1,45% | - |
| 23.04.2026 | 33,62 | 34,01 | 32,34 | 32,42 | -3,80% | - |
| 22.04.2026 | 33,41 | 34,15 | 33,34 | 33,70 | 0,30% | - |
| 21.04.2026 | 33,53 | 34,13 | 33,35 | 33,60 | 0,45% | - |
| 20.04.2026 | 33,00 | 33,80 | 31,99 | 33,45 | 0,87% | - |
| 17.04.2026 | 31,85 | 33,94 | 31,78 | 33,16 | 3,14% | - |
| 16.04.2026 | 31,38 | 32,42 | 31,23 | 32,15 | 2,52% | - |
| 15.04.2026 | 32,24 | 32,50 | 31,19 | 31,36 | -2,79% | - |
| 14.04.2026 | 31,62 | 32,44 | 31,58 | 32,26 | 1,38% | - |
| 13.04.2026 | 31,67 | 32,07 | 31,01 | 31,82 | 1,02% | - |
| 10.04.2026 | 32,34 | 32,74 | 31,50 | 31,50 | -2,20% | - |
| 09.04.2026 | 32,60 | 33,11 | 32,12 | 32,21 | -1,32% | - |
| 08.04.2026 | 32,59 | 34,15 | 32,44 | 32,64 | 1,84% | - |
| 07.04.2026 | 32,20 | 32,60 | 31,50 | 32,05 | -3,17% | - |
| 02.04.2026 | 31,80 | 33,10 | 31,30 | 33,10 | 3,12% | - |
| 01.04.2026 | 32,40 | 33,20 | 31,70 | 32,10 | -0,62% | - |
| 31.03.2026 | 32,40 | 32,80 | 31,20 | 32,30 | 0,94% | - |
| 30.03.2026 | 32,40 | 33,40 | 31,10 | 32,00 | -1,54% | - |
| 27.03.2026 | 33,80 | 33,80 | 32,30 | 32,50 | -3,56% | - |
| 26.03.2026 | 34,00 | 34,70 | 33,10 | 33,70 | -1,75% | - |
| 25.03.2026 | 35,60 | 36,10 | 33,70 | 34,30 | -3,38% | 33.896,00 |
| 24.03.2026 | 36,00 | 36,10 | 34,90 | 35,50 | -1,66% | - |
| 23.03.2026 | 35,20 | 37,20 | 35,20 | 36,10 | 1,69% | - |
| 20.03.2026 | 35,30 | 36,40 | 35,10 | 35,50 | 0,57% | - |
| 19.03.2026 | 34,50 | 35,90 | 33,60 | 35,30 | 2,32% | 11.310,00 |
| 18.03.2026 | 34,80 | 35,50 | 34,20 | 34,50 | -0,58% | - |
| 17.03.2026 | 33,40 | 35,40 | 33,40 | 34,70 | 3,89% | - |
| 16.03.2026 | 36,20 | 36,20 | 33,30 | 33,40 | -6,96% | - |
| 13.03.2026 | 36,20 | 36,60 | 34,10 | 35,90 | -0,83% | - |
| 12.03.2026 | 38,00 | 42,40 | 35,50 | 36,20 | -5,24% | - |
| 11.03.2026 | 39,30 | 39,50 | 37,50 | 38,20 | -3,05% | - |
| 10.03.2026 | 37,80 | 39,80 | 37,70 | 39,40 | 4,23% | - |
| 09.03.2026 | 36,10 | 38,10 | 34,40 | 37,80 | 3,56% | - |
| 06.03.2026 | 39,10 | 39,20 | 36,30 | 36,50 | -6,17% | - |
| 05.03.2026 | 40,00 | 40,00 | 38,10 | 38,90 | -0,77% | - |
| 04.03.2026 | 39,90 | 40,90 | 39,10 | 39,20 | -2,24% | - |
| 03.03.2026 | 39,70 | 40,10 | 37,70 | 40,10 | 0,50% | - |
| 02.03.2026 | 41,00 | 41,20 | 39,40 | 39,90 | -3,16% | - |
| 27.02.2026 | 42,20 | 42,60 | 40,80 | 41,20 | -3,96% | - |
| 26.02.2026 | 42,10 | 43,50 | 42,10 | 42,90 | 1,18% | - |
| 25.02.2026 | 42,70 | 43,30 | 41,90 | 42,40 | -0,93% | - |
| 24.02.2026 | 41,80 | 43,40 | 41,60 | 42,80 | 2,88% | - |
| 23.02.2026 | 44,20 | 44,70 | 41,20 | 41,60 | -6,73% | - |
| 20.02.2026 | 45,20 | 46,10 | 43,90 | 44,60 | -1,11% | - |
| 19.02.2026 | 45,00 | 45,70 | 44,60 | 45,10 | 0,22% | - |
| 18.02.2026 | 43,30 | 46,80 | 43,00 | 45,00 | 3,93% | - |
| 17.02.2026 | 42,20 | 43,80 | 42,20 | 43,30 | 2,36% | - |