33,000€
-0,30%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 33,10 | 33,30 | 32,90 | 33,00 | -0,30% | - |
| 08.05.2025 | 31,80 | 33,30 | 31,80 | 33,10 | 4,42% | - |
| 07.05.2025 | 31,10 | 32,40 | 31,10 | 31,70 | 1,93% | - |
| 06.05.2025 | 31,80 | 32,00 | 31,00 | 31,10 | -2,81% | - |
| 05.05.2025 | 32,30 | 32,80 | 31,60 | 32,00 | -0,93% | - |
| 02.05.2025 | 31,20 | 32,90 | 31,20 | 32,30 | 3,86% | - |
| 30.04.2025 | 30,60 | 31,30 | 29,50 | 31,10 | 1,30% | - |
| 29.04.2025 | 30,60 | 30,90 | 30,10 | 30,70 | 0,00% | - |
| 28.04.2025 | 30,30 | 31,40 | 30,10 | 30,70 | 0,66% | - |
| 25.04.2025 | 31,00 | 31,40 | 30,00 | 30,50 | -1,93% | - |
| 24.04.2025 | 29,30 | 31,10 | 29,00 | 31,10 | 5,42% | - |
| 23.04.2025 | 30,40 | 31,90 | 29,30 | 29,50 | -3,28% | - |
| 22.04.2025 | 32,80 | 32,80 | 28,90 | 30,50 | -6,15% | - |
| 17.04.2025 | 31,90 | 33,00 | 31,50 | 32,50 | 1,25% | - |
| 16.04.2025 | 31,70 | 32,20 | 31,20 | 32,10 | 0,63% | - |
| 15.04.2025 | 32,20 | 32,60 | 31,70 | 31,90 | -0,62% | - |
| 14.04.2025 | 32,60 | 33,30 | 31,00 | 32,10 | -1,83% | - |
| 11.04.2025 | 32,90 | 33,20 | 30,90 | 32,70 | 0,00% | - |
| 10.04.2025 | 35,80 | 36,00 | 32,20 | 32,70 | -9,17% | - |
| 09.04.2025 | 31,20 | 36,40 | 30,10 | 36,00 | 15,76% | - |
| 08.04.2025 | 33,30 | 35,00 | 30,80 | 31,10 | -6,89% | - |
| 07.04.2025 | 33,00 | 34,70 | 31,40 | 33,40 | 0,60% | - |
| 04.04.2025 | 32,70 | 34,20 | 31,00 | 33,20 | 1,53% | - |
| 03.04.2025 | 37,60 | 37,60 | 32,40 | 32,70 | -13,26% | 13,00 |
| 02.04.2025 | 36,50 | 37,70 | 35,60 | 37,70 | 2,72% | - |
| 01.04.2025 | 34,40 | 36,80 | 34,20 | 36,70 | 6,38% | - |
| 31.03.2025 | 33,40 | 34,60 | 32,60 | 34,50 | 3,60% | - |
| 28.03.2025 | 35,60 | 35,60 | 32,90 | 33,30 | -6,20% | - |
| 27.03.2025 | 35,70 | 36,10 | 34,90 | 35,50 | -0,84% | - |
| 26.03.2025 | 35,70 | 36,00 | 34,50 | 35,80 | 0,85% | - |
| 25.03.2025 | 35,80 | 36,10 | 34,50 | 35,50 | -1,11% | - |
| 24.03.2025 | 34,60 | 36,10 | 34,40 | 35,90 | 4,36% | - |
| 21.03.2025 | 34,20 | 34,70 | 33,40 | 34,40 | 0,58% | - |
| 20.03.2025 | 34,00 | 34,80 | 33,60 | 34,20 | 0,59% | - |
| 19.03.2025 | 32,80 | 34,00 | 32,40 | 34,00 | 3,66% | - |
| 18.03.2025 | 32,20 | 33,00 | 31,50 | 32,80 | 1,55% | - |
| 17.03.2025 | 33,30 | 33,50 | 31,50 | 32,30 | -3,58% | - |
| 14.03.2025 | 32,60 | 33,80 | 31,60 | 33,50 | 2,76% | - |
| 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% | - |