33,400€
-1,47%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 32,60 | 33,50 | 31,30 | 33,30 | -1,77% | - |
| 13.03.2025 | 33,80 | 38,10 | 32,60 | 33,90 | 4,31% | - |
| 12.03.2025 | 33,10 | 34,60 | 32,30 | 32,50 | -0,91% | - |
| 11.03.2025 | 35,00 | 35,00 | 32,80 | 32,80 | -5,75% | - |
| 10.03.2025 | 36,50 | 36,50 | 34,40 | 34,80 | -2,79% | - |
| 07.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -6,77% | - |
| 06.03.2025 | 37,90 | 39,10 | 37,00 | 38,40 | 2,13% | - |
| 05.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,31% | - |
| 04.03.2025 | 38,90 | 39,00 | 37,40 | 38,10 | -3,05% | - |
| 03.03.2025 | 39,30 | 39,80 | 38,50 | 39,30 | 0,26% | - |
| 28.02.2025 | 38,70 | 39,70 | 38,20 | 39,20 | 0,51% | - |
| 27.02.2025 | 38,90 | 39,60 | 38,10 | 39,00 | 0,00% | - |
| 26.02.2025 | 38,40 | 39,30 | 38,00 | 39,00 | 2,90% | - |
| 25.02.2025 | 36,60 | 38,40 | 36,60 | 37,90 | 4,12% | - |
| 24.02.2025 | 36,60 | 37,00 | 35,40 | 36,40 | -1,09% | - |
| 21.02.2025 | 38,10 | 38,50 | 36,50 | 36,80 | -3,66% | - |
| 20.02.2025 | 38,90 | 38,90 | 37,70 | 38,20 | -2,30% | - |
| 19.02.2025 | 39,00 | 39,30 | 38,10 | 39,10 | 3,17% | - |
| 18.02.2025 | 36,50 | 38,30 | 36,30 | 37,90 | 4,41% | - |
| 17.02.2025 | 36,20 | 36,40 | 36,20 | 36,30 | 1,68% | - |
| 14.02.2025 | 36,30 | 36,70 | 35,50 | 35,70 | -1,65% | - |
| 13.02.2025 | 36,00 | 37,00 | 35,90 | 36,30 | 0,00% | - |
| 12.02.2025 | 37,10 | 37,60 | 36,20 | 36,30 | -1,89% | - |
| 11.02.2025 | 37,00 | 37,50 | 36,50 | 37,00 | 0,00% | - |
| 10.02.2025 | 36,70 | 37,40 | 36,30 | 37,00 | -0,54% | - |
| 07.02.2025 | 37,70 | 38,70 | 36,70 | 37,20 | -3,63% | - |
| 06.02.2025 | 37,90 | 39,40 | 37,70 | 38,60 | 4,32% | - |
| 05.02.2025 | 36,60 | 37,60 | 36,40 | 37,00 | -3,39% | - |
| 04.02.2025 | 38,50 | 39,20 | 38,20 | 38,30 | -1,29% | - |
| 03.02.2025 | 40,80 | 41,00 | 37,30 | 38,80 | -7,62% | - |
| 31.01.2025 | 42,70 | 43,10 | 41,90 | 42,00 | -1,41% | - |
| 30.01.2025 | 42,40 | 43,00 | 42,10 | 42,60 | 0,95% | - |
| 29.01.2025 | 42,20 | 42,50 | 41,40 | 42,20 | 2,43% | - |
| 28.01.2025 | 40,90 | 42,00 | 40,20 | 41,20 | 3,78% | - |
| 27.01.2025 | 40,40 | 40,90 | 39,50 | 39,70 | -2,46% | - |
| 24.01.2025 | 40,30 | 41,20 | 40,10 | 40,70 | -0,73% | - |
| 23.01.2025 | 39,50 | 41,10 | 39,00 | 41,00 | 4,33% | - |
| 22.01.2025 | 38,50 | 39,80 | 38,30 | 39,30 | 2,61% | - |
| 21.01.2025 | 37,80 | 38,60 | 37,50 | 38,30 | 2,96% | - |
| 20.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 17.01.2025 | 37,40 | 38,00 | 37,00 | 37,60 | 0,27% | - |
| 16.01.2025 | 38,20 | 38,40 | 37,30 | 37,50 | -3,35% | - |
| 15.01.2025 | 38,10 | 39,00 | 37,90 | 38,80 | -0,26% | - |
| 14.01.2025 | 40,60 | 41,00 | 38,60 | 38,90 | -4,19% | - |
| 13.01.2025 | 40,90 | 41,20 | 39,90 | 40,60 | -1,46% | - |
| 10.01.2025 | 41,30 | 41,70 | 40,60 | 41,20 | -0,24% | - |
| 09.01.2025 | 41,20 | 41,30 | 41,10 | 41,30 | -6,56% | - |
| 08.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 07.01.2025 | 44,80 | 45,00 | 43,70 | 44,60 | 0,68% | - |
| 06.01.2025 | 44,00 | 44,60 | 43,30 | 44,30 | 2,78% | - |
| 03.01.2025 | 42,90 | 43,30 | 42,50 | 43,10 | -0,23% | - |
| 02.01.2025 | 44,50 | 44,90 | 42,70 | 43,20 | -2,48% | - |
| 30.12.2024 | 44,60 | 44,80 | 44,20 | 44,30 | -1,34% | - |
| 27.12.2024 | 46,00 | 46,00 | 44,50 | 44,90 | 31,29% | - |
| 15.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -5,00% | - |
| 12.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 14,65% | - |
| 15.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 5,37% | - |
| 05.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 33,04% | - |
| 05.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 02.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 01.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 31.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 30.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 29.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 19.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 18.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 12.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 5,56% | - |
| 10.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -6,90% | - |
| 01.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 28.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 25.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 24.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 14.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 13.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 12.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 07.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 06.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 05.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 04.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 03.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 31.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -6,02% | - |
| 22.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 17.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 16.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 10.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 08.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 07.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -7,97% | - |
| 03.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 30.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 29.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 26.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 6,35% | - |
| 19.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 18.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 16.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 15.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 11.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 10.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 05.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 04.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 03.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |