33,550€
0,45%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 33,75 | 33,98 | 32,49 | 33,72 | 0,96% | - |
| 25.08.2026 | 33,32 | 34,26 | 32,03 | 33,40 | -1,04% | - |
| 24.08.2026 | 33,48 | 34,38 | 33,26 | 33,75 | 1,69% | - |
| 21.08.2026 | 32,35 | 34,32 | 32,35 | 33,19 | 2,82% | 150,00 |
| 20.08.2026 | 33,90 | 33,93 | 31,33 | 32,28 | -5,25% | - |
| 19.08.2026 | 32,20 | 34,21 | 32,18 | 34,07 | 2,53% | - |
| 18.08.2026 | 32,98 | 33,55 | 32,65 | 33,23 | 2,56% | - |
| 17.08.2026 | 33,14 | 33,47 | 31,95 | 32,40 | -2,09% | - |
| 14.08.2026 | 32,77 | 34,47 | 32,53 | 33,09 | -0,42% | - |
| 13.08.2026 | 32,09 | 33,23 | 31,91 | 33,23 | 2,44% | - |
| 12.08.2026 | 31,92 | 32,47 | 31,23 | 32,44 | 1,92% | - |
| 11.08.2026 | 32,23 | 32,53 | 31,40 | 31,83 | -1,12% | - |
| 10.08.2026 | 31,89 | 32,21 | 30,99 | 32,19 | 0,22% | - |
| 07.08.2026 | 30,13 | 32,12 | 29,83 | 32,12 | 7,32% | - |
| 06.08.2026 | 30,40 | 30,40 | 29,79 | 29,93 | -0,03% | - |
| 05.08.2026 | 29,83 | 30,57 | 29,52 | 29,94 | 1,80% | - |
| 04.08.2026 | 29,38 | 30,02 | 29,21 | 29,41 | -0,98% | - |
| 03.08.2026 | 29,57 | 30,68 | 29,37 | 29,70 | 0,95% | - |
| 31.07.2026 | 30,81 | 30,89 | 29,25 | 29,42 | -4,08% | - |
| 30.07.2026 | 30,49 | 31,16 | 29,85 | 30,67 | -0,16% | - |
| 29.07.2026 | 30,97 | 31,45 | 30,53 | 30,72 | -3,15% | - |
| 28.07.2026 | 30,02 | 31,80 | 29,84 | 31,72 | 5,52% | - |
| 27.07.2026 | 29,64 | 30,37 | 29,55 | 30,06 | -0,30% | - |
| 24.07.2026 | 29,74 | 30,20 | 29,22 | 30,15 | 0,74% | - |
| 23.07.2026 | 29,72 | 30,06 | 28,88 | 29,93 | 1,01% | - |
| 22.07.2026 | 29,56 | 30,42 | 29,05 | 29,63 | -0,37% | - |
| 21.07.2026 | 29,89 | 30,23 | 29,28 | 29,74 | -1,00% | - |
| 20.07.2026 | 29,85 | 30,27 | 29,74 | 30,04 | 0,64% | - |
| 17.07.2026 | 30,33 | 30,81 | 29,68 | 29,85 | -4,27% | - |
| 16.07.2026 | 30,01 | 31,47 | 29,69 | 31,18 | 4,42% | - |
| 15.07.2026 | 28,82 | 30,56 | 28,38 | 29,86 | 3,72% | - |
| 14.07.2026 | 29,54 | 29,73 | 28,54 | 28,79 | -3,39% | - |
| 13.07.2026 | 30,15 | 31,01 | 29,80 | 29,80 | -0,86% | - |
| 10.07.2026 | 27,25 | 30,14 | 27,08 | 30,06 | 11,00% | - |
| 09.07.2026 | 26,48 | 27,19 | 26,04 | 27,08 | 2,58% | - |
| 08.07.2026 | 26,15 | 26,61 | 25,76 | 26,40 | -2,80% | - |
| 07.07.2026 | 27,11 | 27,22 | 26,98 | 27,16 | -0,69% | - |
| 06.07.2026 | 27,53 | 27,73 | 26,38 | 27,35 | -0,65% | - |
| 03.07.2026 | 27,55 | 27,58 | 27,44 | 27,53 | 0,88% | - |
| 02.07.2026 | 26,86 | 27,48 | 26,40 | 27,29 | 0,85% | - |
| 01.07.2026 | 26,80 | 27,17 | 26,61 | 27,06 | 1,61% | - |
| 30.06.2026 | 26,64 | 26,89 | 26,11 | 26,63 | -2,56% | 60,00 |
| 29.06.2026 | 27,53 | 27,68 | 26,55 | 27,33 | -3,43% | - |
| 26.06.2026 | 28,33 | 28,53 | 27,78 | 28,30 | -0,91% | - |
| 25.06.2026 | 28,87 | 28,87 | 28,37 | 28,56 | -0,66% | - |
| 24.06.2026 | 26,97 | 29,25 | 26,97 | 28,75 | 3,34% | - |
| 23.06.2026 | 27,78 | 27,85 | 27,53 | 27,82 | -0,36% | - |
| 22.06.2026 | 28,26 | 28,39 | 27,63 | 27,92 | -0,96% | - |
| 19.06.2026 | 28,20 | 28,27 | 28,14 | 28,19 | -2,02% | - |
| 18.06.2026 | 28,02 | 29,20 | 27,42 | 28,77 | 2,93% | - |
| 17.06.2026 | 28,03 | 28,42 | 27,82 | 27,95 | 1,08% | - |
| 16.06.2026 | 28,07 | 28,90 | 27,64 | 27,65 | -1,71% | - |
| 15.06.2026 | 27,78 | 28,53 | 27,66 | 28,13 | -2,05% | - |
| 12.06.2026 | 29,27 | 29,77 | 28,67 | 28,72 | -2,64% | - |
| 11.06.2026 | 29,27 | 29,51 | 29,27 | 29,50 | 1,10% | - |
| 10.06.2026 | 28,61 | 29,58 | 28,30 | 29,18 | 2,42% | - |
| 09.06.2026 | 28,56 | 29,70 | 28,49 | 28,49 | 0,00% | - |
| 08.06.2026 | 29,39 | 30,10 | 28,32 | 28,49 | -5,22% | - |
| 05.06.2026 | 30,73 | 31,25 | 29,83 | 30,06 | -3,47% | - |
| 04.06.2026 | 30,21 | 31,31 | 30,21 | 31,14 | 3,46% | - |
| 03.06.2026 | 30,90 | 30,96 | 29,82 | 30,10 | -2,46% | - |
| 02.06.2026 | 31,28 | 31,63 | 30,85 | 30,86 | -3,47% | - |
| 01.06.2026 | 31,94 | 32,15 | 31,81 | 31,97 | -0,25% | - |
| 29.05.2026 | 33,40 | 34,29 | 32,03 | 32,05 | -0,65% | - |
| 28.05.2026 | 32,51 | 34,10 | 30,55 | 32,26 | -4,98% | 230,00 |
| 27.05.2026 | 32,36 | 34,39 | 32,32 | 33,95 | 5,27% | - |
| 26.05.2026 | 32,07 | 32,83 | 31,62 | 32,25 | 0,62% | - |
| 25.05.2026 | 31,88 | 32,07 | 31,88 | 32,05 | -0,06% | - |
| 22.05.2026 | 31,99 | 32,88 | 31,84 | 32,07 | 2,07% | - |
| 21.05.2026 | 31,32 | 31,72 | 30,78 | 31,42 | -3,47% | - |
| 20.05.2026 | 32,32 | 32,56 | 32,26 | 32,55 | 3,70% | - |
| 19.05.2026 | 29,97 | 31,40 | 29,67 | 31,39 | 3,46% | - |
| 18.05.2026 | 30,38 | 30,55 | 29,64 | 30,34 | -0,03% | - |
| 15.05.2026 | 31,04 | 31,26 | 30,07 | 30,35 | -2,57% | - |
| 14.05.2026 | 30,51 | 31,31 | 29,99 | 31,15 | 2,00% | 65,00 |
| 13.05.2026 | 30,77 | 31,10 | 29,29 | 30,54 | -1,00% | - |
| 12.05.2026 | 31,47 | 31,95 | 30,47 | 30,85 | -1,94% | - |
| 11.05.2026 | 32,56 | 32,62 | 31,27 | 31,46 | -1,50% | - |
| 08.05.2026 | 31,92 | 32,21 | 31,22 | 31,94 | 1,14% | - |
| 07.05.2026 | 31,68 | 32,09 | 30,96 | 31,58 | -0,66% | - |
| 06.05.2026 | 31,33 | 32,14 | 31,11 | 31,79 | 0,82% | - |
| 05.05.2026 | 31,01 | 32,17 | 31,01 | 31,53 | 1,58% | - |
| 04.05.2026 | 30,73 | 32,03 | 30,21 | 31,04 | -2,51% | - |
| 30.04.2026 | 31,35 | 31,84 | 30,90 | 31,84 | -1,67% | - |
| 29.04.2026 | 32,37 | 32,48 | 32,24 | 32,38 | -1,04% | - |
| 28.04.2026 | 32,91 | 33,38 | 32,38 | 32,72 | -1,06% | - |
| 27.04.2026 | 32,90 | 33,25 | 32,10 | 33,07 | 1,04% | - |
| 24.04.2026 | 32,38 | 32,98 | 32,01 | 32,73 | -2,09% | - |
| 23.04.2026 | 33,83 | 34,04 | 33,40 | 33,43 | -0,62% | - |
| 22.04.2026 | 33,26 | 34,15 | 33,26 | 33,64 | 0,81% | - |
| 21.04.2026 | 33,48 | 34,13 | 33,36 | 33,37 | 0,36% | - |
| 20.04.2026 | 33,20 | 33,72 | 31,99 | 33,25 | 0,88% | - |
| 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% | - |