26,210€
-1,24%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,90 | 26,22 | 25,34 | 25,47 | -4,03% | - |
| 11.11.2026 | 26,95 | 27,47 | 26,19 | 26,54 | -1,96% | - |
| 10.11.2026 | 28,30 | 28,38 | 27,04 | 27,07 | -4,14% | - |
| 09.11.2026 | 26,68 | 28,44 | 26,60 | 28,24 | 4,25% | - |
| 06.11.2026 | 26,15 | 27,17 | 25,93 | 27,09 | -0,88% | - |
| 05.11.2026 | 28,13 | 28,39 | 27,13 | 27,33 | -2,81% | - |
| 04.11.2026 | 26,24 | 28,27 | 25,65 | 28,12 | 7,33% | - |
| 03.11.2026 | 26,40 | 26,59 | 25,76 | 26,20 | -1,76% | - |
| 02.11.2026 | 24,87 | 26,75 | 24,55 | 26,67 | 7,54% | - |
| 30.10.2026 | 24,88 | 25,43 | 24,42 | 24,80 | 0,04% | - |
| 29.10.2026 | 22,51 | 25,25 | 22,47 | 24,79 | 10,08% | 7,00 |
| 28.10.2026 | 21,83 | 22,74 | 21,81 | 22,52 | 2,46% | - |
| 27.10.2026 | 21,29 | 22,10 | 21,19 | 21,98 | 4,42% | - |
| 26.10.2026 | 21,23 | 21,66 | 20,94 | 21,05 | -0,33% | - |
| 23.10.2026 | 21,74 | 21,99 | 20,84 | 21,12 | -1,86% | - |
| 22.10.2026 | 20,81 | 21,52 | 20,62 | 21,52 | 2,62% | - |
| 21.10.2026 | 21,94 | 22,09 | 20,96 | 20,97 | -2,42% | - |
| 20.10.2026 | 21,51 | 21,69 | 21,47 | 21,49 | -3,46% | - |
| 19.10.2026 | 22,34 | 22,43 | 22,22 | 22,26 | 0,32% | - |
| 16.10.2026 | 23,30 | 23,47 | 22,11 | 22,19 | -4,52% | - |
| 15.10.2026 | 22,57 | 23,32 | 22,46 | 23,24 | 3,29% | - |
| 14.10.2026 | 22,35 | 22,64 | 22,06 | 22,50 | 1,08% | - |
| 13.10.2026 | 22,93 | 23,48 | 22,07 | 22,26 | -2,92% | - |
| 12.10.2026 | 22,87 | 23,00 | 22,37 | 22,93 | 0,35% | - |
| 09.10.2026 | 23,10 | 23,32 | 22,68 | 22,85 | -1,68% | - |
| 08.10.2026 | 22,63 | 23,48 | 22,54 | 23,24 | 1,80% | - |
| 07.10.2026 | 22,80 | 23,06 | 22,54 | 22,83 | -1,47% | - |
| 06.10.2026 | 22,75 | 23,36 | 22,75 | 23,17 | 1,36% | - |
| 05.10.2026 | 22,71 | 23,01 | 22,60 | 22,86 | 1,06% | - |
| 02.10.2026 | 22,71 | 22,85 | 22,27 | 22,62 | -0,31% | - |
| 01.10.2026 | 22,15 | 22,70 | 21,93 | 22,69 | 3,00% | - |
| 30.09.2026 | 22,55 | 22,58 | 21,52 | 22,03 | -2,26% | - |
| 29.09.2026 | 22,30 | 22,69 | 22,14 | 22,54 | 0,63% | 100,00 |
| 28.09.2026 | 22,75 | 22,88 | 22,24 | 22,40 | -0,84% | - |
| 25.09.2026 | 22,06 | 22,72 | 21,83 | 22,59 | 3,24% | - |
| 24.09.2026 | 22,25 | 22,79 | 21,87 | 21,88 | -4,62% | - |
| 23.09.2026 | 22,91 | 23,79 | 22,80 | 22,94 | 0,13% | 1,00 |
| 22.09.2026 | 21,56 | 23,07 | 21,35 | 22,91 | 6,26% | - |
| 21.09.2026 | 21,58 | 22,02 | 21,06 | 21,56 | 0,89% | - |
| 18.09.2026 | 22,24 | 22,51 | 21,33 | 21,37 | -4,47% | - |
| 17.09.2026 | 23,31 | 23,50 | 22,32 | 22,37 | -2,65% | - |
| 16.09.2026 | 22,30 | 23,26 | 22,09 | 22,98 | 1,77% | - |
| 15.09.2026 | 23,54 | 23,95 | 22,38 | 22,58 | -6,23% | - |
| 14.09.2026 | 23,78 | 24,41 | 23,75 | 24,08 | 0,29% | - |
| 11.09.2026 | 24,27 | 24,48 | 23,80 | 24,01 | -1,32% | - |
| 10.09.2026 | 24,23 | 24,95 | 24,10 | 24,33 | -0,29% | - |
| 09.09.2026 | 25,05 | 25,13 | 24,27 | 24,40 | -1,01% | - |
| 08.09.2026 | 25,10 | 25,31 | 24,61 | 24,65 | -1,91% | 150,00 |
| 07.09.2026 | 25,34 | 25,34 | 25,13 | 25,13 | -0,55% | - |
| 04.09.2026 | 25,00 | 25,70 | 24,59 | 25,27 | 0,76% | - |
| 03.09.2026 | 26,08 | 26,49 | 24,97 | 25,08 | -2,75% | - |
| 02.09.2026 | 26,22 | 26,27 | 25,19 | 25,79 | 1,94% | - |
| 01.09.2026 | 26,24 | 26,39 | 24,74 | 25,30 | -3,14% | - |
| 31.08.2026 | 25,65 | 27,02 | 25,39 | 26,12 | 1,32% | - |
| 28.08.2026 | 24,41 | 25,96 | 24,19 | 25,78 | 6,09% | - |
| 27.08.2026 | 33,55 | 34,32 | 23,62 | 24,30 | -27,94% | - |
| 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% | - |