42,000€
1,69%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 34,80 | 35,60 | 34,70 | 35,60 | 2,30% | - |
| 17.10.2024 | 34,40 | 35,00 | 34,20 | 34,80 | 0,87% | - |
| 16.10.2024 | 33,80 | 34,90 | 33,70 | 34,50 | 2,07% | - |
| 15.10.2024 | 32,80 | 34,10 | 32,40 | 33,80 | 3,05% | - |
| 14.10.2024 | 32,00 | 33,40 | 31,80 | 32,80 | 2,18% | - |
| 11.10.2024 | 31,40 | 32,30 | 31,20 | 32,10 | 2,23% | - |
| 10.10.2024 | 31,20 | 31,60 | 30,50 | 31,40 | 0,64% | - |
| 09.10.2024 | 32,40 | 32,70 | 31,10 | 31,20 | -3,70% | - |
| 08.10.2024 | 32,00 | 32,50 | 31,80 | 32,40 | 1,25% | - |
| 07.10.2024 | 32,30 | 32,60 | 31,70 | 32,00 | -1,23% | - |
| 04.10.2024 | 30,60 | 32,70 | 30,50 | 32,40 | 5,88% | - |
| 03.10.2024 | 29,60 | 30,60 | 29,10 | 30,60 | 3,38% | - |
| 02.10.2024 | 29,60 | 29,70 | 29,10 | 29,60 | 0,00% | - |
| 01.10.2024 | 30,80 | 31,20 | 29,10 | 29,60 | -3,90% | - |
| 30.09.2024 | 29,40 | 31,10 | 29,20 | 30,80 | 5,12% | - |
| 27.09.2024 | 27,90 | 29,30 | 27,90 | 29,30 | 5,40% | - |
| 26.09.2024 | 27,90 | 28,30 | 27,50 | 27,80 | -0,36% | - |
| 25.09.2024 | 28,90 | 29,00 | 27,70 | 27,90 | -3,13% | - |
| 24.09.2024 | 29,20 | 29,40 | 28,70 | 28,80 | -1,71% | - |
| 23.09.2024 | 28,90 | 29,60 | 28,70 | 29,30 | -0,34% | - |
| 20.09.2024 | 29,40 | 30,10 | 28,80 | 29,40 | 0,00% | - |
| 19.09.2024 | 28,90 | 29,70 | 28,90 | 29,40 | 1,73% | - |
| 18.09.2024 | 28,90 | 29,80 | 28,60 | 28,90 | 0,00% | - |
| 17.09.2024 | 27,60 | 28,90 | 27,60 | 28,90 | 4,71% | - |
| 16.09.2024 | 27,90 | 28,20 | 27,40 | 27,60 | -1,43% | - |
| 13.09.2024 | 28,80 | 28,80 | 27,90 | 28,00 | -1,06% | - |
| 12.09.2024 | 28,10 | 29,20 | 26,90 | 28,30 | 0,35% | - |
| 11.09.2024 | 27,10 | 29,10 | 26,70 | 28,20 | 3,68% | - |
| 10.09.2024 | 28,30 | 28,50 | 27,00 | 27,20 | -3,89% | - |
| 09.09.2024 | 28,20 | 28,70 | 27,90 | 28,30 | 0,00% | - |
| 06.09.2024 | 29,50 | 30,00 | 28,10 | 28,30 | -4,07% | - |
| 05.09.2024 | 30,50 | 30,60 | 29,50 | 29,50 | -3,28% | - |
| 04.09.2024 | 30,40 | 31,00 | 29,80 | 30,50 | 0,66% | - |
| 03.09.2024 | 30,20 | 30,50 | 29,60 | 30,30 | 0,33% | - |
| 02.09.2024 | 30,50 | 30,50 | 30,00 | 30,20 | -0,33% | - |
| 30.08.2024 | 29,10 | 30,80 | 28,80 | 30,30 | 4,48% | - |
| 29.08.2024 | 25,10 | 31,40 | 25,00 | 29,00 | 15,54% | 48,00 |
| 28.08.2024 | 25,50 | 25,70 | 24,70 | 25,10 | -1,57% | - |
| 27.08.2024 | 25,90 | 25,90 | 25,00 | 25,50 | -0,78% | - |
| 26.08.2024 | 25,70 | 26,10 | 25,50 | 25,70 | 0,00% | - |
| 23.08.2024 | 25,40 | 26,10 | 25,30 | 25,70 | 1,18% | - |
| 22.08.2024 | 25,70 | 26,00 | 25,30 | 25,40 | -1,17% | - |
| 21.08.2024 | 24,90 | 25,80 | 24,80 | 25,70 | 3,21% | - |
| 20.08.2024 | 25,30 | 25,40 | 24,80 | 24,90 | -1,58% | - |
| 19.08.2024 | 25,30 | 25,60 | 24,90 | 25,30 | 0,00% | - |
| 16.08.2024 | 24,90 | 25,50 | 24,50 | 25,30 | 1,61% | - |
| 15.08.2024 | 23,70 | 24,90 | 23,70 | 24,90 | 5,06% | - |
| 14.08.2024 | 23,50 | 24,00 | 23,50 | 23,70 | 0,85% | - |
| 13.08.2024 | 23,30 | 23,60 | 23,00 | 23,50 | 0,86% | - |
| 12.08.2024 | 22,90 | 23,40 | 22,70 | 23,30 | 1,75% | - |
| 09.08.2024 | 22,50 | 23,20 | 22,30 | 22,90 | 1,78% | - |
| 08.08.2024 | 22,50 | 22,90 | 22,20 | 22,50 | 0,90% | - |
| 07.08.2024 | 22,70 | 23,10 | 22,30 | 22,30 | -1,33% | - |
| 06.08.2024 | 22,70 | 23,10 | 22,30 | 22,60 | -0,44% | - |
| 05.08.2024 | 23,30 | 23,30 | 21,40 | 22,70 | -2,58% | - |