31,910€
-1,57%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,35 | 34,30 | 32,03 | 32,33 | -0,28% | - |
| 28.05.2026 | 32,82 | 35,23 | 30,39 | 32,42 | -4,11% | - |
| 27.05.2026 | 32,41 | 34,39 | 32,28 | 33,81 | 4,84% | - |
| 26.05.2026 | 32,00 | 32,83 | 31,61 | 32,25 | 0,75% | - |
| 25.05.2026 | 32,00 | 32,06 | 31,99 | 32,01 | -0,50% | - |
| 22.05.2026 | 32,09 | 32,60 | 32,01 | 32,17 | 1,93% | - |
| 21.05.2026 | 31,36 | 31,72 | 30,78 | 31,56 | -0,54% | - |
| 20.05.2026 | 32,32 | 32,75 | 31,20 | 31,73 | -0,81% | - |
| 19.05.2026 | 29,94 | 32,19 | 29,60 | 31,99 | 5,40% | - |
| 18.05.2026 | 30,09 | 30,55 | 29,58 | 30,35 | -2,07% | - |
| 15.05.2026 | 31,03 | 31,18 | 30,63 | 30,99 | 0,39% | - |
| 14.05.2026 | 30,60 | 31,19 | 30,26 | 30,87 | 5,14% | - |
| 13.05.2026 | 30,79 | 31,10 | 29,31 | 29,36 | -5,08% | - |
| 12.05.2026 | 31,48 | 31,96 | 30,87 | 30,93 | -2,18% | - |
| 11.05.2026 | 32,58 | 32,68 | 31,29 | 31,62 | -0,94% | - |
| 08.05.2026 | 31,24 | 32,12 | 31,23 | 31,92 | 0,09% | - |
| 07.05.2026 | 31,71 | 32,04 | 30,95 | 31,89 | -0,16% | - |
| 06.05.2026 | 31,28 | 32,12 | 31,16 | 31,94 | 1,14% | - |
| 05.05.2026 | 31,08 | 32,18 | 31,04 | 31,58 | 0,93% | - |
| 04.05.2026 | 30,71 | 32,04 | 30,38 | 31,29 | -0,26% | - |
| 30.04.2026 | 31,28 | 31,60 | 30,64 | 31,37 | 0,16% | - |
| 29.04.2026 | 32,46 | 32,71 | 31,08 | 31,32 | -4,28% | - |
| 28.04.2026 | 32,97 | 33,35 | 32,40 | 32,72 | 0,06% | - |
| 27.04.2026 | 32,83 | 33,24 | 32,10 | 32,70 | 1,62% | - |
| 24.04.2026 | 32,33 | 32,74 | 32,02 | 32,18 | -3,88% | - |
| 23.04.2026 | 33,63 | 34,01 | 32,90 | 33,48 | -0,89% | - |
| 22.04.2026 | 33,43 | 34,15 | 33,34 | 33,78 | 0,03% | - |
| 21.04.2026 | 33,55 | 34,13 | 33,49 | 33,77 | 0,42% | - |
| 20.04.2026 | 32,24 | 33,71 | 32,08 | 33,63 | -0,44% | - |
| 17.04.2026 | 31,86 | 33,94 | 31,78 | 33,78 | 4,91% | - |
| 16.04.2026 | 31,41 | 32,21 | 31,23 | 32,20 | 1,35% | - |
| 15.04.2026 | 32,27 | 32,50 | 31,71 | 31,77 | -0,63% | - |
| 14.04.2026 | 31,61 | 32,28 | 31,58 | 31,97 | 2,63% | - |
| 13.04.2026 | 31,72 | 31,90 | 31,01 | 31,15 | -3,23% | - |
| 10.04.2026 | 32,34 | 32,74 | 31,80 | 32,19 | -0,53% | - |
| 09.04.2026 | 32,58 | 32,61 | 32,20 | 32,36 | -1,88% | - |
| 08.04.2026 | 32,57 | 34,15 | 32,44 | 32,98 | 3,84% | - |
| 07.04.2026 | 32,20 | 32,60 | 31,54 | 31,76 | -1,67% | - |
| 02.04.2026 | 31,80 | 32,80 | 31,30 | 32,30 | -1,22% | - |
| 01.04.2026 | 32,60 | 33,20 | 32,30 | 32,70 | 4,14% | - |
| 31.03.2026 | 32,40 | 32,80 | 31,40 | 31,40 | -1,57% | - |
| 30.03.2026 | 32,50 | 33,40 | 31,10 | 31,90 | -3,63% | - |
| 27.03.2026 | 33,80 | 33,80 | 33,00 | 33,10 | -1,19% | - |
| 26.03.2026 | 34,00 | 34,70 | 33,50 | 33,50 | -1,47% | - |
| 25.03.2026 | 35,60 | 36,10 | 33,70 | 34,00 | -3,68% | - |
| 24.03.2026 | 36,00 | 36,10 | 34,90 | 35,30 | -2,75% | - |
| 23.03.2026 | 35,20 | 37,20 | 35,20 | 36,30 | 2,83% | - |
| 20.03.2026 | 35,40 | 36,40 | 35,10 | 35,30 | 0,86% | - |
| 19.03.2026 | 34,50 | 35,40 | 33,60 | 35,00 | -0,85% | - |
| 18.03.2026 | 35,00 | 35,50 | 34,50 | 35,30 | 1,15% | - |
| 17.03.2026 | 33,40 | 35,40 | 33,40 | 34,90 | 2,65% | - |
| 16.03.2026 | 36,00 | 36,10 | 33,60 | 34,00 | -5,29% | - |
| 13.03.2026 | 36,20 | 36,60 | 34,10 | 35,90 | -2,45% | - |
| 12.03.2026 | 38,20 | 42,40 | 35,50 | 36,80 | -3,92% | - |
| 11.03.2026 | 39,30 | 39,50 | 37,80 | 38,30 | -1,29% | - |
| 10.03.2026 | 38,10 | 39,10 | 37,70 | 38,80 | 5,43% | - |
| 09.03.2026 | 35,90 | 37,20 | 34,40 | 36,80 | -2,39% | - |
| 06.03.2026 | 39,00 | 39,20 | 37,50 | 37,70 | -2,58% | - |
| 05.03.2026 | 39,70 | 40,00 | 38,50 | 38,70 | -4,21% | - |
| 04.03.2026 | 39,90 | 40,90 | 39,90 | 40,40 | 5,76% | - |
| 03.03.2026 | 39,70 | 39,80 | 37,70 | 38,20 | -4,50% | - |
| 02.03.2026 | 40,90 | 41,20 | 39,40 | 40,00 | -3,15% | - |
| 27.02.2026 | 42,20 | 42,60 | 41,20 | 41,30 | -4,18% | - |
| 26.02.2026 | 42,10 | 43,20 | 42,10 | 43,10 | 2,38% | - |
| 25.02.2026 | 42,70 | 43,30 | 41,90 | 42,10 | -1,86% | - |
| 24.02.2026 | 41,80 | 43,30 | 41,60 | 42,90 | 2,14% | - |
| 23.02.2026 | 44,20 | 44,70 | 41,30 | 42,00 | -5,19% | - |
| 20.02.2026 | 45,20 | 46,10 | 44,20 | 44,30 | -1,34% | - |
| 19.02.2026 | 44,90 | 45,70 | 44,70 | 44,90 | -2,60% | - |
| 18.02.2026 | 43,20 | 46,20 | 43,00 | 46,10 | 6,71% | - |
| 17.02.2026 | 42,20 | 43,50 | 42,20 | 43,20 | 2,13% | - |
| 16.02.2026 | 42,30 | 42,40 | 42,10 | 42,30 | 2,17% | - |
| 13.02.2026 | 41,40 | 42,00 | 40,90 | 41,40 | -0,48% | - |
| 12.02.2026 | 42,40 | 43,60 | 41,50 | 41,60 | -4,59% | - |
| 11.02.2026 | 43,80 | 45,30 | 43,60 | 43,60 | 0,23% | - |
| 10.02.2026 | 45,40 | 45,60 | 43,30 | 43,50 | -4,19% | - |
| 09.02.2026 | 46,80 | 46,90 | 45,40 | 45,40 | -3,81% | - |
| 06.02.2026 | 46,00 | 47,50 | 45,90 | 47,20 | -1,05% | - |
| 05.02.2026 | 50,30 | 50,50 | 47,10 | 47,70 | -7,83% | - |
| 04.02.2026 | 51,00 | 52,25 | 50,75 | 51,75 | 1,97% | - |
| 03.02.2026 | 51,00 | 51,75 | 50,15 | 50,75 | -0,98% | - |
| 02.02.2026 | 49,95 | 51,75 | 49,85 | 51,25 | 1,99% | - |
| 30.01.2026 | 49,85 | 50,75 | 49,60 | 50,25 | -0,99% | - |
| 29.01.2026 | 51,50 | 52,25 | 50,75 | 50,75 | 0,00% | - |
| 28.01.2026 | 51,00 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 27.01.2026 | 51,25 | 51,50 | 50,50 | 50,75 | -2,87% | - |
| 26.01.2026 | 53,50 | 54,00 | 51,75 | 52,25 | -0,95% | - |
| 23.01.2026 | 54,25 | 54,50 | 52,75 | 52,75 | -2,76% | - |
| 22.01.2026 | 56,00 | 56,75 | 54,25 | 54,25 | -0,91% | - |
| 21.01.2026 | 55,50 | 56,00 | 54,25 | 54,75 | -3,52% | - |
| 20.01.2026 | 59,50 | 59,75 | 56,25 | 56,75 | -5,02% | - |
| 19.01.2026 | 59,75 | 60,00 | 59,75 | 59,75 | -2,45% | - |
| 16.01.2026 | 61,25 | 62,00 | 60,00 | 61,25 | -0,41% | - |
| 15.01.2026 | 60,75 | 62,25 | 60,50 | 61,50 | 2,93% | - |
| 14.01.2026 | 59,00 | 59,75 | 58,50 | 59,75 | 0,00% | - |
| 13.01.2026 | 59,00 | 59,75 | 58,75 | 59,75 | 3,46% | - |
| 12.01.2026 | 57,25 | 57,75 | 56,00 | 57,75 | 0,87% | - |
| 09.01.2026 | 56,00 | 57,50 | 54,75 | 57,25 | 1,78% | - |
| 08.01.2026 | 55,00 | 56,75 | 55,00 | 56,25 | 2,74% | - |
| 07.01.2026 | 54,50 | 55,25 | 52,25 | 54,75 | 1,86% | - |