31,870€
-5,15%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,37 | 34,30 | 31,84 | 31,90 | -1,12% | - |
| 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% | - |
| 16.02.2026 | 42,30 | 42,40 | 42,10 | 42,30 | 0,24% | - |
| 13.02.2026 | 41,40 | 42,30 | 40,90 | 42,20 | 1,93% | - |
| 12.02.2026 | 42,40 | 43,60 | 41,30 | 41,40 | -2,36% | - |
| 11.02.2026 | 43,90 | 45,30 | 42,30 | 42,40 | -3,64% | - |
| 10.02.2026 | 45,40 | 45,60 | 43,20 | 44,00 | -3,08% | - |
| 09.02.2026 | 46,80 | 46,90 | 45,30 | 45,40 | -3,40% | - |
| 06.02.2026 | 46,00 | 47,70 | 45,90 | 47,00 | 1,73% | - |
| 05.02.2026 | 50,30 | 50,50 | 45,80 | 46,20 | -8,06% | - |
| 04.02.2026 | 51,00 | 52,25 | 50,25 | 50,25 | -1,47% | - |
| 03.02.2026 | 51,00 | 51,75 | 50,15 | 51,00 | 0,99% | - |
| 02.02.2026 | 49,85 | 51,75 | 49,85 | 50,50 | 0,50% | - |
| 30.01.2026 | 49,85 | 50,75 | 49,60 | 50,25 | 0,50% | - |
| 29.01.2026 | 51,00 | 52,25 | 50,00 | 50,00 | -3,38% | - |
| 28.01.2026 | 51,00 | 52,50 | 50,25 | 51,75 | 1,97% | - |
| 27.01.2026 | 51,00 | 51,50 | 50,25 | 50,75 | -0,98% | - |
| 26.01.2026 | 53,50 | 54,00 | 50,75 | 51,25 | -2,84% | - |
| 23.01.2026 | 54,25 | 54,50 | 52,75 | 52,75 | -2,31% | - |
| 22.01.2026 | 56,00 | 56,75 | 53,25 | 54,00 | -2,26% | - |
| 21.01.2026 | 55,50 | 56,00 | 54,25 | 55,25 | 0,00% | - |
| 20.01.2026 | 59,50 | 59,75 | 55,00 | 55,25 | -7,92% | 960,00 |
| 19.01.2026 | 60,25 | 60,25 | 59,75 | 60,00 | -1,23% | - |
| 16.01.2026 | 61,25 | 62,00 | 60,00 | 60,75 | -0,82% | - |
| 15.01.2026 | 60,50 | 62,25 | 60,25 | 61,25 | 0,41% | - |
| 14.01.2026 | 59,00 | 61,00 | 58,50 | 61,00 | 2,95% | - |
| 13.01.2026 | 59,00 | 60,25 | 58,75 | 59,25 | 0,85% | - |
| 12.01.2026 | 57,25 | 59,25 | 56,00 | 58,75 | 1,73% | - |
| 09.01.2026 | 56,00 | 57,75 | 54,75 | 57,75 | 1,76% | - |
| 08.01.2026 | 55,00 | 56,75 | 55,00 | 56,75 | 2,71% | - |
| 07.01.2026 | 54,50 | 55,75 | 52,25 | 55,25 | 1,38% | - |