33,200€
3,46%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 31,82 | 33,92 | 31,81 | 32,96 | 2,71% | - |
| 16.04.2026 | 31,37 | 32,38 | 31,17 | 32,09 | -0,65% | - |
| 15.04.2026 | 32,25 | 32,41 | 32,14 | 32,30 | 0,06% | - |
| 14.04.2026 | 31,66 | 32,44 | 31,58 | 32,28 | 2,25% | - |
| 13.04.2026 | 31,72 | 31,82 | 31,44 | 31,57 | -0,97% | - |
| 10.04.2026 | 32,35 | 32,62 | 31,80 | 31,88 | -1,73% | - |
| 09.04.2026 | 32,74 | 32,74 | 32,28 | 32,44 | -0,49% | - |
| 08.04.2026 | 32,07 | 33,81 | 31,84 | 32,60 | 3,10% | - |
| 07.04.2026 | 32,99 | 32,99 | 31,53 | 31,62 | -0,57% | - |
| 02.04.2026 | 32,10 | 32,10 | 31,80 | 31,80 | -2,75% | - |
| 01.04.2026 | 32,50 | 33,00 | 32,40 | 32,70 | 0,93% | - |
| 31.03.2026 | 32,10 | 32,40 | 32,10 | 32,40 | -0,61% | - |
| 30.03.2026 | 32,40 | 32,60 | 32,40 | 32,60 | -2,98% | - |
| 27.03.2026 | 33,80 | 33,80 | 33,20 | 33,60 | -0,59% | - |
| 26.03.2026 | 34,00 | 34,00 | 33,60 | 33,80 | -4,79% | - |
| 25.03.2026 | 35,30 | 35,50 | 35,30 | 35,50 | -1,39% | - |
| 24.03.2026 | 36,00 | 36,10 | 35,80 | 36,00 | -1,37% | - |
| 23.03.2026 | 35,30 | 37,20 | 35,20 | 36,50 | 1,67% | - |
| 20.03.2026 | 35,40 | 36,40 | 35,00 | 35,90 | 2,28% | - |
| 19.03.2026 | 34,50 | 35,40 | 33,60 | 35,10 | 1,74% | - |
| 18.03.2026 | 34,90 | 35,50 | 34,30 | 34,50 | 3,29% | - |
| 17.03.2026 | 33,50 | 33,50 | 33,40 | 33,40 | -2,05% | - |
| 16.03.2026 | 36,00 | 36,20 | 33,60 | 34,10 | -4,75% | - |
| 13.03.2026 | 36,20 | 36,50 | 34,40 | 35,80 | -11,60% | - |
| 12.03.2026 | 38,50 | 42,40 | 37,90 | 40,50 | 6,58% | - |
| 11.03.2026 | 39,30 | 39,50 | 38,00 | 38,00 | -3,31% | - |
| 10.03.2026 | 37,90 | 39,80 | 37,70 | 39,30 | 4,24% | - |
| 09.03.2026 | 35,90 | 37,70 | 34,40 | 37,70 | -3,33% | - |
| 06.03.2026 | 39,70 | 39,70 | 38,90 | 39,00 | -2,50% | - |
| 05.03.2026 | 39,30 | 40,00 | 39,20 | 40,00 | -0,25% | - |
| 04.03.2026 | 39,90 | 40,10 | 39,90 | 40,10 | 1,26% | - |
| 03.03.2026 | 40,00 | 40,10 | 39,50 | 39,60 | -0,75% | - |
| 02.03.2026 | 40,80 | 41,40 | 39,40 | 39,90 | -5,45% | - |
| 27.02.2026 | 42,50 | 42,50 | 42,20 | 42,20 | -0,24% | - |
| 26.02.2026 | 42,30 | 42,90 | 42,10 | 42,30 | -0,94% | - |
| 25.02.2026 | 42,90 | 42,90 | 42,70 | 42,70 | -1,16% | - |
| 24.02.2026 | 41,70 | 43,30 | 41,70 | 43,20 | -2,26% | - |
| 23.02.2026 | 44,60 | 44,60 | 44,20 | 44,20 | -3,07% | - |
| 20.02.2026 | 45,20 | 46,10 | 43,90 | 45,60 | 1,56% | - |
| 19.02.2026 | 45,00 | 45,10 | 44,90 | 44,90 | 4,18% | - |
| 18.02.2026 | 43,30 | 43,80 | 42,90 | 43,10 | 2,13% | - |
| 17.02.2026 | 42,30 | 42,30 | 42,20 | 42,20 | 0,00% | - |
| 16.02.2026 | 42,30 | 42,30 | 42,20 | 42,20 | 2,18% | - |
| 13.02.2026 | 41,40 | 41,50 | 41,30 | 41,30 | -1,43% | - |
| 12.02.2026 | 42,50 | 43,50 | 41,40 | 41,90 | -4,56% | - |
| 11.02.2026 | 43,80 | 44,00 | 43,30 | 43,90 | -3,52% | - |
| 10.02.2026 | 45,40 | 45,50 | 45,40 | 45,50 | -2,78% | - |
| 09.02.2026 | 46,90 | 50,30 | 46,80 | 46,80 | -1,06% | - |
| 06.02.2026 | 46,10 | 47,50 | 45,90 | 47,30 | -4,83% | - |
| 05.02.2026 | 51,00 | 51,00 | 49,50 | 49,70 | -2,07% | - |
| 04.02.2026 | 51,00 | 52,25 | 50,25 | 50,75 | -0,49% | - |
| 03.02.2026 | 51,00 | 51,00 | 50,75 | 51,00 | 2,31% | - |
| 02.02.2026 | 50,40 | 50,40 | 49,85 | 49,85 | 0,00% | - |
| 30.01.2026 | 50,05 | 50,05 | 49,85 | 49,85 | -2,25% | - |
| 29.01.2026 | 51,25 | 51,25 | 51,00 | 51,00 | 0,49% | - |
| 28.01.2026 | 50,75 | 51,00 | 50,75 | 50,75 | -0,98% | - |
| 27.01.2026 | 51,00 | 51,25 | 51,00 | 51,25 | -4,21% | - |
| 26.01.2026 | 53,50 | 53,50 | 52,50 | 53,50 | -1,38% | - |
| 23.01.2026 | 54,00 | 54,25 | 54,00 | 54,25 | -1,36% | - |
| 22.01.2026 | 56,25 | 56,25 | 55,00 | 55,00 | -7,56% | - |
| 20.01.2026 | 59,75 | 59,75 | 59,50 | 59,50 | -2,06% | - |
| 19.01.2026 | 60,25 | 60,75 | 59,75 | 60,75 | -0,82% | - |
| 16.01.2026 | 61,25 | 61,50 | 61,00 | 61,25 | 1,24% | - |
| 15.01.2026 | 60,75 | 60,75 | 60,00 | 60,50 | 2,54% | - |
| 14.01.2026 | 59,25 | 59,25 | 59,00 | 59,00 | -0,42% | - |
| 13.01.2026 | 59,00 | 59,50 | 58,75 | 59,25 | 3,04% | - |
| 12.01.2026 | 57,75 | 57,75 | 57,50 | 57,50 | 2,68% | - |
| 09.01.2026 | 56,00 | 57,00 | 56,00 | 56,00 | 1,82% | - |
| 08.01.2026 | 55,50 | 55,50 | 55,00 | 55,00 | 2,33% | - |
| 06.01.2026 | 53,75 | 53,75 | 53,50 | 53,75 | 2,38% | - |
| 05.01.2026 | 52,25 | 52,75 | 52,00 | 52,50 | 0,48% | 525,00 |
| 02.01.2026 | 52,00 | 53,00 | 52,00 | 52,25 | 3,67% | - |
| 30.12.2025 | 50,50 | 50,50 | 50,30 | 50,40 | 3,49% | - |
| 23.12.2025 | 48,40 | 49,20 | 47,40 | 48,70 | 1,04% | - |
| 22.12.2025 | 46,30 | 48,20 | 46,10 | 48,20 | 4,33% | - |
| 19.12.2025 | 46,00 | 46,70 | 45,40 | 46,20 | 0,22% | - |
| 18.12.2025 | 45,30 | 46,50 | 45,20 | 46,10 | 0,88% | - |
| 17.12.2025 | 45,60 | 45,90 | 45,60 | 45,70 | 1,33% | - |
| 16.12.2025 | 44,70 | 45,40 | 44,40 | 45,10 | 0,89% | - |
| 15.12.2025 | 44,50 | 44,70 | 44,50 | 44,70 | -2,19% | - |
| 12.12.2025 | 45,60 | 45,90 | 45,50 | 45,70 | 1,56% | - |
| 11.12.2025 | 45,20 | 45,80 | 44,70 | 45,00 | -1,75% | - |
| 10.12.2025 | 44,70 | 46,30 | 44,00 | 45,80 | 0,66% | - |
| 09.12.2025 | 43,50 | 46,00 | 43,00 | 45,50 | 4,84% | - |
| 08.12.2025 | 42,80 | 43,50 | 41,70 | 43,40 | -1,36% | - |
| 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% | - |