25,720€
-3,45%
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 | 25,40 | 25,40 | 25,40 | 25,40 | -4,65% | - |
| 11.11.2026 | 26,64 | 26,64 | 26,64 | 26,64 | -3,97% | - |
| 10.11.2026 | 27,74 | 27,74 | 27,74 | 27,74 | 5,72% | - |
| 09.11.2026 | 26,24 | 26,24 | 26,24 | 26,24 | 0,61% | - |
| 06.11.2026 | 26,08 | 26,08 | 26,08 | 26,08 | -5,16% | - |
| 05.11.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 7,00% | - |
| 04.11.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -1,23% | - |
| 03.11.2026 | 26,02 | 26,02 | 26,02 | 26,02 | 6,38% | - |
| 02.11.2026 | 24,46 | 24,46 | 24,46 | 24,46 | -1,69% | - |
| 30.10.2026 | 24,14 | 24,88 | 24,14 | 24,88 | 11,57% | 79,00 |
| 29.10.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 2,01% | - |
| 28.10.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 3,90% | - |
| 27.10.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 0,38% | - |
| 26.10.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -2,42% | - |
| 23.10.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 5,71% | - |
| 22.10.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -6,01% | - |
| 21.10.2026 | 21,62 | 21,62 | 21,62 | 21,62 | 2,08% | - |
| 20.10.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -3,90% | - |
| 19.10.2026 | 22,04 | 22,04 | 22,04 | 22,04 | -3,92% | - |
| 16.10.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 3,89% | - |
| 15.10.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 0,27% | - |
| 14.10.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -2,22% | - |
| 13.10.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 0,18% | - |
| 12.10.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -1,40% | - |
| 09.10.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,51% | - |
| 08.10.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 0,00% | - |
| 07.10.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -2,01% | - |
| 06.10.2026 | 22,92 | 22,92 | 22,92 | 22,92 | 1,87% | - |
| 05.10.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,63% | - |
| 02.10.2026 | 22,36 | 22,36 | 22,36 | 22,36 | 1,91% | - |
| 01.10.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -0,99% | - |
| 30.09.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 0,73% | - |
| 29.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,17% | - |
| 28.09.2026 | 22,26 | 22,26 | 22,26 | 22,26 | 2,11% | - |
| 25.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 24.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -4,56% | - |
| 23.09.2026 | 23,26 | 23,26 | 23,26 | 23,26 | 9,51% | - |
| 22.09.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 0,85% | - |
| 21.09.2026 | 21,06 | 21,06 | 21,06 | 21,06 | -4,01% | - |
| 18.09.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -3,60% | - |
| 17.09.2026 | 22,76 | 22,76 | 22,76 | 22,76 | 3,08% | - |
| 16.09.2026 | 22,08 | 22,08 | 22,08 | 22,08 | -4,83% | - |
| 15.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,94% | - |
| 14.09.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -2,17% | - |
| 11.09.2026 | 23,94 | 23,94 | 23,94 | 23,94 | 0,00% | - |
| 10.09.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -3,23% | - |
| 09.09.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -0,72% | - |
| 08.09.2026 | 24,92 | 24,92 | 24,92 | 24,92 | -0,16% | - |
| 07.09.2026 | 24,96 | 24,96 | 24,96 | 24,96 | 1,22% | - |
| 04.09.2026 | 24,66 | 24,66 | 24,66 | 24,66 | -3,52% | - |
| 03.09.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -0,23% | - |
| 02.09.2026 | 25,62 | 25,62 | 25,62 | 25,62 | -0,39% | - |
| 01.09.2026 | 25,72 | 25,72 | 25,72 | 25,72 | -4,74% | - |
| 31.08.2026 | 25,26 | 27,00 | 25,26 | 27,00 | 13,16% | 1.500,00 |
| 28.08.2026 | 23,86 | 23,86 | 23,86 | 23,86 | -28,13% | - |
| 27.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 26.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,66% | - |
| 25.08.2026 | 33,42 | 33,42 | 33,42 | 33,42 | 0,72% | - |
| 24.08.2026 | 33,18 | 33,18 | 33,18 | 33,18 | 2,41% | - |
| 21.08.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -3,11% | - |
| 20.08.2026 | 33,44 | 33,44 | 33,44 | 33,44 | 5,29% | - |
| 19.08.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -1,73% | - |
| 18.08.2026 | 32,32 | 32,32 | 32,32 | 32,32 | -1,16% | - |
| 17.08.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 1,43% | - |
| 14.08.2026 | 32,24 | 32,24 | 32,24 | 32,24 | 1,90% | - |
| 13.08.2026 | 31,64 | 31,64 | 31,64 | 31,64 | 0,70% | - |
| 12.08.2026 | 31,42 | 31,42 | 31,42 | 31,42 | -1,26% | - |
| 11.08.2026 | 31,82 | 31,82 | 31,82 | 31,82 | 0,95% | - |
| 10.08.2026 | 31,52 | 31,52 | 31,52 | 31,52 | 6,20% | - |
| 07.08.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -0,27% | - |
| 06.08.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 1,29% | - |
| 05.08.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 1,17% | - |
| 04.08.2026 | 29,04 | 29,04 | 29,04 | 29,04 | -0,21% | - |
| 03.08.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -4,28% | - |
| 31.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 30.07.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,46% | - |
| 29.07.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 3,11% | - |
| 28.07.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 0,68% | - |
| 27.07.2026 | 29,34 | 29,34 | 29,34 | 29,34 | 0,00% | - |
| 24.07.2026 | 29,34 | 29,34 | 29,34 | 29,34 | 0,69% | - |
| 23.07.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -0,48% | - |
| 22.07.2026 | 29,28 | 29,28 | 29,28 | 29,28 | -0,68% | - |
| 21.07.2026 | 29,48 | 29,48 | 29,48 | 29,48 | 0,34% | - |
| 20.07.2026 | 29,38 | 29,38 | 29,38 | 29,38 | -1,80% | - |
| 17.07.2026 | 29,92 | 29,92 | 29,92 | 29,92 | -0,27% | - |
| 16.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 5,56% | - |
| 15.07.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -2,34% | - |
| 14.07.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -1,76% | - |
| 13.07.2026 | 29,62 | 29,62 | 29,62 | 29,62 | 10,52% | - |
| 10.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,60% | - |
| 09.07.2026 | 26,12 | 26,12 | 26,12 | 26,12 | 1,48% | - |
| 08.07.2026 | 25,74 | 25,74 | 25,74 | 25,74 | -3,81% | - |
| 07.07.2026 | 26,76 | 26,76 | 26,76 | 26,76 | -2,12% | - |
| 06.07.2026 | 27,34 | 27,34 | 27,34 | 27,34 | 0,22% | - |
| 03.07.2026 | 27,28 | 27,28 | 27,28 | 27,28 | 2,87% | - |
| 02.07.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 0,38% | - |
| 01.07.2026 | 26,42 | 26,42 | 26,42 | 26,42 | 0,38% | - |
| 30.06.2026 | 26,32 | 26,32 | 26,32 | 26,32 | -3,66% | - |
| 29.06.2026 | 27,32 | 27,32 | 27,32 | 27,32 | -0,94% | - |
| 26.06.2026 | 27,58 | 27,58 | 27,58 | 27,58 | -2,20% | - |