34,700€
-1,70%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,70 | 34,80 | 34,70 | 34,70 | -1,70% | - |
| 04.11.2024 | 34,90 | 35,50 | 34,40 | 35,30 | 1,44% | - |
| 01.11.2024 | 35,00 | 35,50 | 34,40 | 34,80 | -3,06% | - |
| 31.10.2024 | 35,80 | 36,40 | 35,50 | 35,90 | 0,56% | - |
| 30.10.2024 | 35,20 | 36,00 | 34,70 | 35,70 | -0,56% | - |
| 29.10.2024 | 35,80 | 36,00 | 35,20 | 35,90 | 1,13% | - |
| 28.10.2024 | 34,50 | 35,70 | 34,20 | 35,50 | 13,06% | - |
| 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% | - |
| 28.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 25.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 20.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 15.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 16,81% | - |
| 14.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 12.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 29.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 28.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 26.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 14.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 13.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 12.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 01.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 26.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 25.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 24.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 23.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 18.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 17.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 16.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 12.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 09.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 08.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 04.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 03.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 02.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 29.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 27.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 13.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 12.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 11.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 01.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 30.11.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.11.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 28.11.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 27.11.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 17.11.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 16.11.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.11.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 14.11.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 13.11.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 10.11.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 03.11.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 02.11.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 31.10.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 30.10.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 19.10.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |