33,600€
0,78%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 33,74 | 33,98 | 32,50 | 33,73 | 0,12% | 640,00 |
| 25.08.2026 | 33,37 | 33,99 | 32,02 | 33,69 | -0,06% | - |
| 24.08.2026 | 33,29 | 34,38 | 33,26 | 33,71 | 1,05% | 420,00 |
| 21.08.2026 | 33,04 | 33,95 | 32,41 | 33,36 | 2,65% | - |
| 20.08.2026 | 33,70 | 33,80 | 31,33 | 32,50 | -4,21% | - |
| 19.08.2026 | 32,28 | 33,99 | 32,18 | 33,93 | 5,08% | - |
| 18.08.2026 | 32,93 | 33,55 | 32,20 | 32,29 | -1,46% | - |
| 17.08.2026 | 33,08 | 33,37 | 31,96 | 32,77 | -1,44% | - |
| 14.08.2026 | 32,76 | 34,55 | 32,53 | 33,25 | -0,09% | - |
| 13.08.2026 | 32,11 | 33,29 | 31,91 | 33,28 | 2,59% | - |
| 12.08.2026 | 31,93 | 32,51 | 31,23 | 32,44 | 1,47% | - |
| 11.08.2026 | 32,26 | 32,53 | 31,40 | 31,97 | -0,65% | - |
| 10.08.2026 | 31,91 | 32,23 | 30,99 | 32,18 | 0,85% | - |
| 07.08.2026 | 30,06 | 32,12 | 29,97 | 31,91 | 5,70% | - |
| 06.08.2026 | 30,24 | 30,36 | 29,79 | 30,19 | 0,27% | - |
| 05.08.2026 | 29,83 | 30,58 | 29,54 | 30,11 | 0,94% | - |
| 04.08.2026 | 29,44 | 30,01 | 29,21 | 29,83 | 1,64% | - |
| 03.08.2026 | 29,57 | 30,74 | 29,27 | 29,35 | -0,20% | - |
| 31.07.2026 | 30,80 | 30,88 | 29,05 | 29,41 | -4,20% | - |
| 30.07.2026 | 31,03 | 31,15 | 29,85 | 30,70 | -0,78% | - |
| 29.07.2026 | 30,94 | 31,34 | 30,56 | 30,94 | -0,39% | - |
| 28.07.2026 | 30,02 | 31,80 | 30,00 | 31,06 | 3,46% | - |
| 27.07.2026 | 29,79 | 30,47 | 29,75 | 30,02 | 0,74% | - |
| 24.07.2026 | 29,74 | 30,20 | 29,36 | 29,80 | -0,03% | - |
| 23.07.2026 | 29,63 | 30,06 | 29,08 | 29,81 | 0,34% | - |
| 22.07.2026 | 29,75 | 30,11 | 29,05 | 29,71 | 0,10% | - |
| 21.07.2026 | 29,92 | 30,25 | 29,28 | 29,68 | -0,40% | - |
| 20.07.2026 | 29,79 | 30,27 | 29,67 | 29,80 | 0,71% | - |
| 17.07.2026 | 30,35 | 30,75 | 29,42 | 29,59 | -3,80% | - |
| 16.07.2026 | 30,00 | 31,46 | 29,84 | 30,76 | 2,77% | - |
| 15.07.2026 | 28,80 | 30,47 | 28,38 | 29,93 | 3,92% | - |
| 14.07.2026 | 29,49 | 29,76 | 28,52 | 28,80 | -2,57% | - |
| 13.07.2026 | 30,07 | 31,01 | 29,29 | 29,56 | -1,89% | - |
| 10.07.2026 | 27,22 | 30,15 | 27,08 | 30,13 | 10,29% | - |
| 09.07.2026 | 26,49 | 27,48 | 26,08 | 27,32 | 3,52% | - |
| 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% | - |