25,720€
-0,23%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,90 | 26,21 | 25,36 | 25,51 | -2,67% | - |
| 11.11.2026 | 27,00 | 27,41 | 26,18 | 26,21 | -3,25% | - |
| 10.11.2026 | 28,28 | 28,32 | 26,88 | 27,09 | -3,73% | - |
| 09.11.2026 | 26,77 | 28,44 | 26,64 | 28,14 | 5,20% | - |
| 06.11.2026 | 26,17 | 27,24 | 25,91 | 26,75 | 1,52% | - |
| 05.11.2026 | 28,11 | 28,39 | 25,86 | 26,35 | -6,13% | - |
| 04.11.2026 | 26,18 | 28,28 | 25,96 | 28,07 | 7,71% | - |
| 03.11.2026 | 26,25 | 26,54 | 25,77 | 26,06 | -1,10% | - |
| 02.11.2026 | 24,79 | 26,75 | 24,52 | 26,35 | 6,38% | 1.600,00 |
| 30.10.2026 | 24,59 | 25,41 | 24,41 | 24,77 | 0,12% | - |
| 29.10.2026 | 22,67 | 25,26 | 22,45 | 24,74 | 9,96% | - |
| 28.10.2026 | 22,06 | 22,74 | 21,82 | 22,50 | 1,76% | - |
| 27.10.2026 | 21,33 | 22,11 | 21,21 | 22,11 | 3,85% | - |
| 26.10.2026 | 21,26 | 21,67 | 20,99 | 21,29 | 0,28% | - |
| 23.10.2026 | 21,69 | 21,93 | 20,84 | 21,23 | -2,21% | - |
| 22.10.2026 | 20,70 | 21,72 | 20,61 | 21,71 | 4,37% | - |
| 21.10.2026 | 21,90 | 22,05 | 20,79 | 20,80 | -4,94% | - |
| 20.10.2026 | 21,49 | 22,19 | 21,42 | 21,88 | 1,77% | - |
| 19.10.2026 | 22,34 | 22,45 | 21,48 | 21,50 | -3,20% | - |
| 16.10.2026 | 23,29 | 23,41 | 22,11 | 22,21 | -4,51% | - |
| 15.10.2026 | 22,43 | 23,32 | 22,43 | 23,26 | 2,87% | - |
| 14.10.2026 | 22,37 | 22,62 | 22,06 | 22,61 | 1,03% | - |
| 13.10.2026 | 22,95 | 23,16 | 22,07 | 22,38 | -2,01% | - |
| 12.10.2026 | 22,85 | 23,00 | 22,42 | 22,84 | 0,13% | - |
| 09.10.2026 | 23,09 | 23,32 | 22,68 | 22,81 | -1,38% | - |
| 08.10.2026 | 22,77 | 23,48 | 22,51 | 23,13 | 1,49% | - |
| 07.10.2026 | 22,80 | 23,02 | 22,55 | 22,79 | -0,91% | - |
| 06.10.2026 | 23,21 | 23,38 | 22,94 | 23,00 | -0,90% | - |
| 05.10.2026 | 22,82 | 23,25 | 22,61 | 23,21 | 2,20% | - |
| 02.10.2026 | 22,65 | 22,85 | 22,27 | 22,71 | 0,13% | - |
| 01.10.2026 | 22,22 | 22,80 | 22,02 | 22,68 | 2,25% | - |
| 30.09.2026 | 22,52 | 22,60 | 21,52 | 22,18 | -1,55% | - |
| 29.09.2026 | 22,28 | 22,69 | 22,14 | 22,53 | -0,22% | - |
| 28.09.2026 | 22,57 | 22,89 | 22,24 | 22,58 | -0,22% | - |
| 25.09.2026 | 21,88 | 22,72 | 21,86 | 22,63 | 2,49% | - |
| 24.09.2026 | 22,22 | 22,79 | 21,79 | 22,08 | -3,03% | - |
| 23.09.2026 | 23,50 | 23,76 | 22,75 | 22,77 | -0,87% | 1.008,00 |
| 22.09.2026 | 21,58 | 23,08 | 21,34 | 22,97 | 6,54% | - |
| 21.09.2026 | 21,49 | 22,03 | 21,04 | 21,56 | 1,41% | - |
| 18.09.2026 | 22,34 | 22,40 | 21,25 | 21,26 | -4,23% | - |
| 17.09.2026 | 23,14 | 23,50 | 22,16 | 22,20 | -3,44% | - |
| 16.09.2026 | 22,39 | 23,24 | 22,23 | 22,99 | 3,14% | - |
| 15.09.2026 | 23,48 | 23,95 | 22,24 | 22,29 | -5,15% | - |
| 14.09.2026 | 23,83 | 24,37 | 23,50 | 23,50 | -1,14% | - |
| 11.09.2026 | 23,97 | 24,50 | 23,59 | 23,77 | -2,02% | - |
| 10.09.2026 | 24,34 | 24,68 | 24,11 | 24,26 | -0,74% | - |
| 09.09.2026 | 25,07 | 25,14 | 24,22 | 24,44 | -2,40% | - |
| 08.09.2026 | 25,12 | 25,32 | 24,61 | 25,04 | -0,60% | 6.750,00 |
| 07.09.2026 | 25,23 | 25,30 | 25,19 | 25,19 | -0,55% | - |
| 04.09.2026 | 25,01 | 25,70 | 24,62 | 25,33 | 1,20% | - |
| 03.09.2026 | 26,02 | 26,49 | 24,97 | 25,03 | -3,66% | - |
| 02.09.2026 | 26,24 | 26,31 | 25,19 | 25,98 | 1,17% | - |
| 01.09.2026 | 26,10 | 26,44 | 24,75 | 25,68 | -1,23% | - |
| 31.08.2026 | 25,68 | 27,02 | 25,37 | 26,00 | 1,05% | - |
| 28.08.2026 | 24,36 | 25,97 | 24,22 | 25,73 | 5,97% | - |
| 27.08.2026 | 33,98 | 34,13 | 23,62 | 24,28 | -27,74% | - |
| 26.08.2026 | 33,74 | 33,98 | 32,50 | 33,60 | -0,27% | 660,00 |
| 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% | - |