42,800€
2,39%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 41,70 | 44,40 | 41,00 | 44,00 | 5,26% | - |
| 04.12.2025 | 49,20 | 52,00 | 40,00 | 41,80 | -13,46% | 100,00 |
| 03.12.2025 | 45,00 | 48,80 | 45,00 | 48,30 | 6,62% | - |
| 02.12.2025 | 46,20 | 46,80 | 44,50 | 45,30 | -2,37% | - |
| 01.12.2025 | 45,80 | 46,40 | 44,70 | 46,40 | 0,00% | - |
| 28.11.2025 | 45,20 | 46,60 | 44,80 | 46,40 | 2,20% | - |
| 27.11.2025 | 44,90 | 45,50 | 44,80 | 45,40 | -0,22% | - |
| 26.11.2025 | 44,20 | 45,60 | 44,20 | 45,50 | 10,44% | - |
| 25.11.2025 | 41,30 | 41,30 | 41,10 | 41,20 | -3,06% | - |
| 24.11.2025 | 42,50 | 42,60 | 42,00 | 42,50 | 3,41% | - |
| 21.11.2025 | 40,90 | 41,20 | 40,90 | 41,10 | -1,67% | - |
| 20.11.2025 | 41,40 | 41,80 | 41,40 | 41,80 | -1,88% | - |
| 19.11.2025 | 42,60 | 42,60 | 42,50 | 42,60 | 0,95% | - |
| 18.11.2025 | 42,40 | 43,50 | 40,40 | 42,20 | 0,72% | - |
| 17.11.2025 | 41,90 | 42,90 | 41,70 | 41,90 | -1,18% | - |
| 14.11.2025 | 42,40 | 42,40 | 42,30 | 42,40 | -0,93% | - |
| 13.11.2025 | 42,70 | 43,20 | 42,30 | 42,80 | 0,00% | - |
| 12.11.2025 | 40,60 | 43,40 | 40,60 | 42,80 | 1,42% | - |
| 11.11.2025 | 42,10 | 42,20 | 42,10 | 42,20 | -1,17% | - |
| 10.11.2025 | 42,60 | 43,70 | 42,30 | 42,70 | 1,43% | - |
| 07.11.2025 | 42,50 | 42,90 | 42,10 | 42,10 | -0,94% | - |
| 06.11.2025 | 44,50 | 44,60 | 41,90 | 42,50 | -6,39% | - |
| 05.11.2025 | 44,50 | 45,70 | 43,20 | 45,40 | -0,22% | - |
| 04.11.2025 | 45,90 | 45,90 | 45,20 | 45,50 | -2,15% | - |
| 03.11.2025 | 46,80 | 47,80 | 46,00 | 46,50 | -1,06% | - |
| 31.10.2025 | 47,30 | 47,90 | 46,70 | 47,00 | 0,00% | 15,00 |
| 30.10.2025 | 47,40 | 47,50 | 46,50 | 47,00 | -0,42% | - |
| 29.10.2025 | 48,10 | 49,15 | 47,20 | 47,20 | -0,21% | - |
| 28.10.2025 | 48,00 | 48,00 | 47,30 | 47,30 | -1,66% | - |
| 27.10.2025 | 47,80 | 48,30 | 47,80 | 48,10 | -2,63% | - |
| 24.10.2025 | 48,60 | 50,90 | 48,60 | 49,40 | 2,07% | - |
| 23.10.2025 | 48,40 | 48,80 | 48,30 | 48,40 | 0,00% | - |
| 22.10.2025 | 48,40 | 48,60 | 48,40 | 48,40 | 1,68% | - |
| 21.10.2025 | 47,60 | 47,60 | 47,40 | 47,60 | 0,00% | - |
| 20.10.2025 | 47,50 | 49,00 | 47,20 | 47,60 | 0,00% | - |
| 17.10.2025 | 47,60 | 47,90 | 47,60 | 47,60 | -1,65% | - |
| 16.10.2025 | 51,25 | 51,75 | 48,40 | 48,40 | -9,11% | - |
| 15.10.2025 | 52,25 | 53,25 | 52,25 | 53,25 | 1,43% | - |
| 14.10.2025 | 53,00 | 53,00 | 52,50 | 52,50 | 2,44% | - |
| 13.10.2025 | 50,40 | 51,25 | 50,40 | 51,25 | -1,44% | - |
| 10.10.2025 | 51,50 | 52,00 | 51,00 | 52,00 | 2,97% | - |
| 09.10.2025 | 50,50 | 50,50 | 50,00 | 50,50 | 2,02% | - |
| 08.10.2025 | 50,50 | 50,50 | 49,25 | 49,50 | -0,60% | - |
| 07.10.2025 | 51,25 | 52,50 | 49,60 | 49,80 | -4,23% | - |
| 06.10.2025 | 52,50 | 52,50 | 52,00 | 52,00 | -1,89% | - |
| 03.10.2025 | 53,25 | 53,25 | 53,00 | 53,00 | -2,75% | - |
| 02.10.2025 | 54,00 | 54,50 | 54,00 | 54,50 | -0,46% | - |
| 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% | - |