33,400€
2,45%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 32,60 | 33,30 | 31,60 | 33,20 | 1,84% | - |
| 13.03.2025 | 32,80 | 37,70 | 32,40 | 32,60 | -3,83% | - |
| 12.03.2025 | 33,10 | 34,30 | 32,30 | 33,90 | 2,73% | - |
| 11.03.2025 | 35,20 | 35,20 | 32,30 | 33,00 | -5,71% | - |
| 10.03.2025 | 36,50 | 36,50 | 34,60 | 35,00 | -4,11% | - |
| 07.03.2025 | 36,70 | 36,80 | 35,60 | 36,50 | -0,27% | - |
| 06.03.2025 | 38,00 | 38,90 | 36,50 | 36,60 | -3,43% | 60,00 |
| 05.03.2025 | 38,40 | 38,50 | 37,00 | 37,90 | -1,30% | - |
| 04.03.2025 | 39,00 | 39,10 | 37,50 | 38,40 | -1,54% | - |
| 03.03.2025 | 39,50 | 39,70 | 38,60 | 39,00 | -0,76% | - |
| 28.02.2025 | 38,60 | 39,80 | 38,30 | 39,30 | 2,08% | - |
| 27.02.2025 | 38,90 | 39,40 | 38,20 | 38,50 | -1,28% | - |
| 26.02.2025 | 38,30 | 39,20 | 38,10 | 39,00 | 1,83% | - |
| 25.02.2025 | 36,60 | 39,30 | 36,40 | 38,30 | 4,36% | - |
| 24.02.2025 | 36,80 | 37,00 | 35,60 | 36,70 | 0,55% | 612,00 |
| 21.02.2025 | 38,00 | 38,70 | 36,00 | 36,50 | -3,95% | - |
| 20.02.2025 | 39,00 | 39,10 | 37,60 | 38,00 | -2,31% | - |
| 19.02.2025 | 39,00 | 39,60 | 38,30 | 38,90 | -0,26% | - |
| 18.02.2025 | 36,40 | 39,00 | 36,20 | 39,00 | 7,44% | - |
| 17.02.2025 | 36,30 | 36,40 | 36,20 | 36,30 | 0,00% | - |
| 14.02.2025 | 36,40 | 36,70 | 35,60 | 36,30 | 0,55% | 10,00 |
| 13.02.2025 | 36,20 | 36,90 | 35,60 | 36,10 | 0,00% | - |
| 12.02.2025 | 37,20 | 37,40 | 35,50 | 36,10 | -2,70% | - |
| 11.02.2025 | 37,10 | 37,40 | 36,40 | 37,10 | 0,00% | - |
| 10.02.2025 | 36,60 | 37,70 | 36,30 | 37,10 | 1,64% | - |
| 07.02.2025 | 37,70 | 38,50 | 36,50 | 36,50 | -3,44% | 210,00 |
| 06.02.2025 | 37,80 | 39,30 | 37,60 | 37,80 | 0,00% | - |
| 05.02.2025 | 36,80 | 38,50 | 36,40 | 37,80 | 3,00% | - |
| 04.02.2025 | 38,50 | 39,00 | 36,70 | 36,70 | -4,43% | - |
| 03.02.2025 | 40,90 | 41,40 | 37,40 | 38,40 | -6,34% | - |
| 31.01.2025 | 42,70 | 43,10 | 40,80 | 41,00 | -3,07% | - |
| 30.01.2025 | 42,30 | 43,40 | 42,10 | 42,30 | -0,24% | - |
| 29.01.2025 | 42,10 | 42,60 | 41,60 | 42,40 | 0,95% | - |
| 28.01.2025 | 40,70 | 42,30 | 40,40 | 42,00 | 2,69% | - |
| 27.01.2025 | 40,70 | 40,90 | 39,60 | 40,90 | 0,99% | - |
| 24.01.2025 | 40,50 | 41,00 | 40,10 | 40,50 | -0,25% | - |
| 23.01.2025 | 39,50 | 41,40 | 39,20 | 40,60 | 2,78% | - |
| 22.01.2025 | 38,40 | 40,00 | 38,30 | 39,50 | 2,86% | - |
| 21.01.2025 | 37,70 | 38,60 | 37,70 | 38,40 | 1,86% | - |
| 20.01.2025 | 38,00 | 38,00 | 37,50 | 37,70 | -0,79% | - |
| 17.01.2025 | 37,30 | 38,30 | 37,20 | 38,00 | 1,88% | 47,00 |
| 16.01.2025 | 38,10 | 38,30 | 37,20 | 37,30 | -2,10% | - |
| 15.01.2025 | 38,00 | 38,90 | 37,90 | 38,10 | 0,26% | - |
| 14.01.2025 | 40,50 | 41,00 | 37,70 | 38,00 | -6,17% | 20,00 |
| 13.01.2025 | 40,90 | 41,10 | 40,00 | 40,50 | -0,98% | - |
| 10.01.2025 | 41,30 | 41,60 | 40,40 | 40,90 | -0,73% | - |
| 09.01.2025 | 41,10 | 41,30 | 41,10 | 41,20 | -0,24% | - |
| 08.01.2025 | 44,70 | 45,10 | 40,40 | 41,30 | -7,81% | 46,00 |
| 07.01.2025 | 44,90 | 45,00 | 43,90 | 44,80 | -0,44% | 46,00 |
| 06.01.2025 | 44,10 | 45,20 | 43,30 | 45,00 | 2,27% | - |
| 03.01.2025 | 42,90 | 44,00 | 42,60 | 44,00 | 2,33% | - |
| 02.01.2025 | 44,70 | 44,90 | 42,20 | 43,00 | -2,93% | - |
| 30.12.2024 | 45,40 | 45,40 | 44,20 | 44,30 | -1,56% | - |
| 27.12.2024 | 46,10 | 46,10 | 44,60 | 45,00 | 6,38% | - |
| 23.12.2024 | 42,00 | 42,90 | 41,70 | 42,30 | 0,48% | - |
| 20.12.2024 | 41,30 | 42,40 | 40,20 | 42,10 | 1,94% | - |
| 19.12.2024 | 41,70 | 42,10 | 40,20 | 41,30 | -1,67% | - |
| 18.12.2024 | 41,50 | 42,60 | 41,30 | 42,00 | 1,20% | - |
| 17.12.2024 | 41,10 | 41,80 | 40,40 | 41,50 | 0,97% | 116,00 |
| 16.12.2024 | 39,10 | 41,80 | 39,00 | 41,10 | 5,12% | - |
| 13.12.2024 | 39,70 | 40,60 | 39,00 | 39,10 | -1,76% | - |
| 12.12.2024 | 40,50 | 40,80 | 39,30 | 39,80 | -1,97% | - |
| 11.12.2024 | 39,30 | 41,00 | 38,90 | 40,60 | 3,31% | - |
| 10.12.2024 | 38,40 | 39,80 | 38,30 | 39,30 | 1,81% | - |
| 09.12.2024 | 39,10 | 40,40 | 37,60 | 38,60 | -0,52% | - |
| 06.12.2024 | 43,90 | 44,80 | 38,60 | 38,80 | -12,42% | - |
| 05.12.2024 | 36,40 | 44,40 | 34,70 | 44,30 | 21,70% | 28,00 |
| 04.12.2024 | 36,30 | 36,80 | 35,80 | 36,40 | 0,55% | - |
| 03.12.2024 | 37,00 | 37,00 | 35,90 | 36,20 | -1,63% | - |
| 02.12.2024 | 35,90 | 37,50 | 35,70 | 36,80 | 2,51% | - |
| 29.11.2024 | 36,20 | 37,30 | 35,80 | 35,90 | -0,83% | - |
| 28.11.2024 | 36,20 | 36,30 | 36,20 | 36,20 | -0,28% | - |
| 27.11.2024 | 36,00 | 36,60 | 35,70 | 36,30 | 0,00% | - |
| 26.11.2024 | 36,60 | 36,70 | 34,90 | 36,30 | -1,09% | - |
| 25.11.2024 | 36,40 | 37,80 | 36,20 | 36,70 | 0,27% | 170,00 |
| 22.11.2024 | 35,00 | 36,80 | 35,00 | 36,60 | 4,57% | - |
| 21.11.2024 | 34,40 | 35,10 | 33,90 | 35,00 | 1,74% | - |
| 20.11.2024 | 34,60 | 35,20 | 33,40 | 34,40 | -0,58% | - |
| 19.11.2024 | 35,00 | 35,30 | 34,20 | 34,60 | -1,14% | 100,00 |
| 18.11.2024 | 34,50 | 35,40 | 34,10 | 35,00 | 1,45% | 60,00 |
| 15.11.2024 | 35,20 | 35,60 | 34,30 | 34,50 | -1,99% | - |
| 14.11.2024 | 34,70 | 35,60 | 34,40 | 35,20 | 1,15% | - |
| 13.11.2024 | 35,10 | 36,10 | 34,70 | 34,80 | -1,14% | - |
| 12.11.2024 | 36,60 | 37,30 | 34,90 | 35,20 | -3,83% | - |
| 11.11.2024 | 34,30 | 37,40 | 34,10 | 36,60 | 6,71% | - |
| 08.11.2024 | 34,80 | 35,50 | 34,30 | 34,30 | -1,44% | 75,00 |
| 07.11.2024 | 36,00 | 36,00 | 34,50 | 34,80 | -3,06% | - |
| 06.11.2024 | 35,10 | 37,40 | 34,60 | 35,90 | 4,06% | - |
| 05.11.2024 | 34,70 | 35,10 | 34,40 | 34,50 | -1,15% | - |
| 04.11.2024 | 35,00 | 35,60 | 34,50 | 34,90 | -0,85% | - |
| 01.11.2024 | 35,20 | 35,60 | 34,50 | 35,20 | 0,28% | - |
| 31.10.2024 | 35,90 | 36,30 | 34,90 | 35,10 | -2,50% | - |
| 30.10.2024 | 35,20 | 36,20 | 34,70 | 36,00 | 2,27% | - |
| 29.10.2024 | 35,90 | 36,00 | 34,90 | 35,20 | -1,68% | - |
| 28.10.2024 | 34,40 | 36,20 | 34,30 | 35,80 | 4,68% | - |
| 25.10.2024 | 34,40 | 34,80 | 34,20 | 34,20 | -0,58% | - |
| 24.10.2024 | 34,00 | 34,50 | 33,80 | 34,40 | 0,58% | - |
| 23.10.2024 | 34,00 | 34,70 | 33,70 | 34,20 | 0,59% | - |
| 22.10.2024 | 34,40 | 34,70 | 33,80 | 34,00 | -1,16% | - |
| 21.10.2024 | 35,60 | 36,10 | 34,10 | 34,40 | -3,37% | - |