54,000€
-3,14%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 55,50 | 56,00 | 53,75 | 54,75 | -1,79% | - |
| 30.09.2025 | 60,50 | 61,25 | 55,25 | 55,75 | -10,44% | - |
| 29.09.2025 | 61,50 | 62,25 | 61,25 | 62,25 | 3,32% | - |
| 26.09.2025 | 62,00 | 63,75 | 60,25 | 60,25 | -2,03% | - |
| 24.09.2025 | 61,25 | 62,00 | 61,25 | 61,50 | 0,82% | - |
| 23.09.2025 | 60,50 | 61,75 | 60,50 | 61,00 | -1,61% | - |
| 22.09.2025 | 62,25 | 62,25 | 61,75 | 62,00 | -1,59% | - |
| 19.09.2025 | 63,00 | 63,25 | 62,75 | 63,00 | 3,28% | - |
| 18.09.2025 | 60,75 | 62,00 | 60,75 | 61,00 | 0,00% | - |
| 17.09.2025 | 63,00 | 63,50 | 60,25 | 61,00 | -2,79% | - |
| 16.09.2025 | 64,00 | 64,50 | 62,75 | 62,75 | -0,79% | - |
| 15.09.2025 | 63,00 | 63,25 | 63,00 | 63,25 | -0,78% | - |
| 12.09.2025 | 63,50 | 63,75 | 63,50 | 63,75 | 1,19% | - |
| 11.09.2025 | 62,50 | 63,00 | 62,50 | 63,00 | 4,13% | - |
| 10.09.2025 | 60,50 | 60,50 | 59,50 | 60,50 | -0,82% | - |
| 09.09.2025 | 61,50 | 61,50 | 60,75 | 61,00 | 5,17% | - |
| 08.09.2025 | 55,25 | 58,00 | 55,00 | 58,00 | 5,94% | - |
| 05.09.2025 | 52,25 | 54,75 | 51,75 | 54,75 | 4,78% | 612,00 |
| 04.09.2025 | 51,75 | 53,00 | 51,25 | 52,25 | 1,95% | - |
| 03.09.2025 | 51,25 | 52,75 | 50,75 | 51,25 | 0,99% | - |
| 02.09.2025 | 52,00 | 53,00 | 50,75 | 50,75 | -2,87% | 40,00 |
| 01.09.2025 | 52,00 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 29.08.2025 | 58,25 | 59,25 | 52,25 | 52,25 | -9,52% | - |
| 28.08.2025 | 51,50 | 61,00 | 51,50 | 57,75 | 15,73% | 16,00 |
| 27.08.2025 | 49,20 | 50,75 | 48,90 | 49,90 | 1,42% | 6,00 |
| 26.08.2025 | 48,20 | 49,30 | 47,50 | 49,20 | 2,07% | - |
| 25.08.2025 | 48,30 | 48,70 | 47,70 | 48,20 | 0,00% | - |
| 22.08.2025 | 47,00 | 49,40 | 46,90 | 48,20 | 2,77% | - |
| 21.08.2025 | 47,20 | 47,70 | 45,90 | 46,90 | -0,42% | - |
| 20.08.2025 | 46,30 | 47,40 | 45,20 | 47,10 | 1,51% | - |
| 19.08.2025 | 49,00 | 51,00 | 46,20 | 46,40 | -5,69% | - |
| 18.08.2025 | 47,80 | 49,40 | 47,40 | 49,20 | 3,80% | - |
| 15.08.2025 | 47,80 | 48,20 | 46,80 | 47,40 | -0,84% | - |
| 14.08.2025 | 48,50 | 49,30 | 47,00 | 47,80 | -1,65% | - |
| 13.08.2025 | 47,70 | 48,60 | 46,70 | 48,60 | 1,67% | - |
| 12.08.2025 | 44,30 | 48,00 | 44,10 | 47,80 | 8,14% | - |
| 11.08.2025 | 42,50 | 44,50 | 42,40 | 44,20 | 4,00% | - |
| 08.08.2025 | 42,60 | 43,50 | 42,50 | 42,50 | -0,70% | - |
| 07.08.2025 | 43,90 | 44,60 | 42,70 | 42,80 | -2,51% | - |
| 06.08.2025 | 44,50 | 44,70 | 43,20 | 43,90 | -1,57% | - |
| 05.08.2025 | 44,00 | 45,70 | 43,90 | 44,60 | 1,59% | - |
| 04.08.2025 | 42,60 | 44,60 | 42,50 | 43,90 | 2,81% | - |
| 01.08.2025 | 44,50 | 44,50 | 42,20 | 42,70 | -3,61% | - |
| 31.07.2025 | 44,70 | 45,70 | 44,10 | 44,30 | -0,89% | - |
| 30.07.2025 | 44,40 | 45,20 | 44,20 | 44,70 | 1,13% | - |
| 29.07.2025 | 44,90 | 46,20 | 44,00 | 44,20 | -1,34% | - |
| 28.07.2025 | 43,90 | 45,40 | 43,70 | 44,80 | 2,75% | - |
| 25.07.2025 | 43,30 | 44,50 | 43,20 | 43,60 | 0,93% | - |
| 24.07.2025 | 46,60 | 47,10 | 43,20 | 43,20 | -7,69% | - |
| 23.07.2025 | 46,00 | 47,20 | 46,00 | 46,80 | 1,74% | - |
| 22.07.2025 | 45,10 | 47,20 | 45,10 | 46,00 | 1,32% | - |
| 21.07.2025 | 45,30 | 45,70 | 44,90 | 45,40 | 0,00% | - |
| 18.07.2025 | 45,00 | 45,60 | 44,10 | 45,40 | 0,89% | - |
| 17.07.2025 | 44,60 | 45,80 | 44,40 | 45,00 | 0,90% | - |
| 16.07.2025 | 43,80 | 44,70 | 43,20 | 44,60 | 1,83% | - |
| 15.07.2025 | 44,00 | 44,60 | 43,70 | 43,80 | -0,45% | - |
| 14.07.2025 | 42,20 | 44,10 | 42,20 | 44,00 | 3,53% | - |
| 11.07.2025 | 44,10 | 44,10 | 41,60 | 42,50 | -3,41% | 23,00 |
| 10.07.2025 | 43,10 | 44,90 | 42,80 | 44,00 | 2,33% | - |
| 09.07.2025 | 43,30 | 43,90 | 42,90 | 43,00 | -0,46% | - |
| 08.07.2025 | 44,20 | 44,80 | 43,10 | 43,20 | -2,26% | - |
| 07.07.2025 | 45,40 | 46,20 | 44,10 | 44,20 | -2,43% | 37,00 |
| 04.07.2025 | 45,70 | 45,70 | 45,20 | 45,30 | -0,88% | 20,00 |
| 03.07.2025 | 44,90 | 45,80 | 44,20 | 45,70 | 2,47% | - |
| 02.07.2025 | 44,60 | 45,00 | 43,80 | 44,60 | 0,22% | - |
| 01.07.2025 | 43,80 | 46,20 | 43,20 | 44,50 | 1,83% | - |
| 30.06.2025 | 46,20 | 46,60 | 43,70 | 43,70 | -5,41% | - |
| 27.06.2025 | 44,80 | 46,20 | 43,90 | 46,20 | 3,59% | - |
| 26.06.2025 | 44,80 | 45,10 | 43,80 | 44,60 | -1,11% | - |
| 25.06.2025 | 45,10 | 45,70 | 44,80 | 45,10 | 0,22% | - |
| 24.06.2025 | 45,30 | 46,20 | 44,80 | 45,00 | -0,22% | - |
| 23.06.2025 | 45,90 | 46,60 | 44,80 | 45,10 | -1,10% | - |
| 20.06.2025 | 45,20 | 46,40 | 45,10 | 45,60 | 0,88% | - |
| 19.06.2025 | 45,70 | 45,90 | 45,20 | 45,20 | -1,31% | - |
| 18.06.2025 | 45,90 | 46,60 | 45,60 | 45,80 | 0,00% | - |
| 17.06.2025 | 45,70 | 46,40 | 45,10 | 45,80 | 0,00% | 37,00 |
| 16.06.2025 | 43,30 | 46,20 | 43,20 | 45,80 | 6,26% | - |
| 13.06.2025 | 43,60 | 44,20 | 42,80 | 43,10 | -1,15% | 20,00 |
| 12.06.2025 | 42,20 | 43,70 | 41,10 | 43,60 | 3,32% | - |
| 11.06.2025 | 42,30 | 43,30 | 41,90 | 42,20 | 0,00% | - |
| 10.06.2025 | 42,60 | 43,20 | 41,70 | 42,20 | -0,71% | - |
| 09.06.2025 | 42,00 | 42,80 | 41,70 | 42,50 | 1,67% | - |
| 06.06.2025 | 40,70 | 42,00 | 40,50 | 41,80 | 3,47% | - |
| 05.06.2025 | 40,50 | 41,00 | 39,20 | 40,40 | -0,49% | - |
| 04.06.2025 | 42,30 | 42,30 | 40,60 | 40,60 | -4,02% | - |
| 03.06.2025 | 41,70 | 43,30 | 41,40 | 42,30 | 1,20% | - |
| 02.06.2025 | 45,10 | 45,10 | 41,40 | 41,80 | -7,11% | - |
| 30.05.2025 | 45,90 | 46,30 | 44,70 | 45,00 | -1,96% | - |
| 29.05.2025 | 38,10 | 48,80 | 38,10 | 45,90 | 21,11% | 100,00 |
| 28.05.2025 | 37,70 | 37,90 | 37,10 | 37,90 | 1,07% | - |
| 27.05.2025 | 36,20 | 37,80 | 36,20 | 37,50 | 3,31% | - |
| 26.05.2025 | 36,00 | 36,40 | 35,80 | 36,30 | 0,83% | - |
| 23.05.2025 | 36,40 | 36,40 | 34,70 | 36,00 | -1,10% | - |
| 22.05.2025 | 35,70 | 36,80 | 35,60 | 36,40 | 1,68% | - |
| 21.05.2025 | 36,70 | 36,70 | 35,60 | 35,80 | -2,98% | - |
| 20.05.2025 | 37,00 | 37,30 | 36,60 | 36,90 | -0,27% | - |
| 19.05.2025 | 37,50 | 37,90 | 36,50 | 37,00 | -2,63% | - |
| 16.05.2025 | 37,40 | 38,20 | 37,00 | 38,00 | 1,60% | - |
| 15.05.2025 | 37,70 | 37,70 | 36,10 | 37,40 | -0,80% | - |
| 14.05.2025 | 37,40 | 38,10 | 36,70 | 37,70 | 0,53% | - |