47,819$
-0,07%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,97 | 47,85 | 46,65 | 47,85 | 3,21% | 208.510,00 |
| 05.06.2025 | 46,17 | 47,00 | 44,87 | 46,36 | 0,43% | 268.064,00 |
| 04.06.2025 | 48,00 | 48,18 | 46,14 | 46,16 | -3,63% | 204.027,00 |
| 03.06.2025 | 47,81 | 49,05 | 47,74 | 47,90 | 0,57% | 276.455,00 |
| 02.06.2025 | 50,91 | 50,91 | 47,30 | 47,63 | -6,68% | 407.313,00 |
| 30.05.2025 | 51,59 | 52,57 | 50,68 | 51,04 | -1,90% | 651.017,00 |
| 29.05.2025 | 51,99 | 55,57 | 48,05 | 52,03 | 21,62% | 873.808,00 |
| 28.05.2025 | 42,62 | 43,01 | 41,80 | 42,78 | 0,38% | 342.532,00 |
| 27.05.2025 | 41,88 | 42,91 | 41,08 | 42,62 | 4,23% | 446.169,00 |
| 23.05.2025 | 39,97 | 41,16 | 39,62 | 40,89 | -0,15% | 172.106,00 |
| 22.05.2025 | 40,58 | 41,53 | 40,22 | 40,95 | 1,11% | 191.244,00 |
| 21.05.2025 | 41,23 | 41,56 | 40,28 | 40,50 | -2,69% | 228.296,00 |
| 20.05.2025 | 41,75 | 41,99 | 41,26 | 41,62 | 0,02% | 175.405,00 |
| 19.05.2025 | 41,60 | 41,99 | 40,53 | 41,61 | -1,58% | 207.901,00 |
| 16.05.2025 | 42,18 | 42,56 | 41,81 | 42,28 | 1,12% | 161.177,00 |
| 15.05.2025 | 41,79 | 41,92 | 40,35 | 41,81 | -0,33% | 221.010,00 |
| 14.05.2025 | 41,46 | 42,70 | 41,13 | 41,95 | 0,41% | 277.610,00 |
| 13.05.2025 | 41,50 | 42,36 | 41,36 | 41,78 | 0,92% | 195.936,00 |
| 12.05.2025 | 39,49 | 43,38 | 39,49 | 41,40 | 11,35% | 395.974,00 |
| 09.05.2025 | 37,03 | 37,80 | 36,67 | 37,18 | 0,30% | 180.507,00 |
| 08.05.2025 | 36,39 | 37,44 | 36,26 | 37,07 | 2,92% | 207.900,00 |
| 07.05.2025 | 35,92 | 36,86 | 35,40 | 36,02 | 1,78% | 182.464,00 |
| 06.05.2025 | 35,85 | 36,38 | 35,10 | 35,39 | -2,08% | 271.009,00 |
| 05.05.2025 | 36,00 | 37,03 | 35,95 | 36,14 | -1,15% | 294.251,00 |
| 02.05.2025 | 36,28 | 37,25 | 36,26 | 36,56 | 2,52% | 213.764,00 |
| 01.05.2025 | 35,00 | 36,08 | 35,00 | 35,66 | 1,08% | 193.381,00 |
| 30.04.2025 | 34,10 | 35,35 | 33,45 | 35,28 | 1,06% | 235.318,00 |
| 29.04.2025 | 34,67 | 35,07 | 34,31 | 34,91 | 0,11% | 202.089,00 |
| 28.04.2025 | 34,93 | 35,26 | 34,31 | 34,87 | 0,52% | 224.976,00 |
| 25.04.2025 | 34,82 | 34,99 | 34,10 | 34,69 | -1,76% | 258.738,00 |
| 24.04.2025 | 33,25 | 35,43 | 33,25 | 35,31 | 6,10% | 373.719,00 |
| 23.04.2025 | 35,73 | 36,26 | 33,16 | 33,28 | -4,31% | 372.931,00 |
| 22.04.2025 | 33,92 | 35,00 | 33,39 | 34,78 | 3,95% | 364.872,00 |
| 21.04.2025 | 37,10 | 37,17 | 32,55 | 33,46 | -9,98% | 466.958,00 |
| 17.04.2025 | 36,60 | 37,42 | 35,94 | 37,17 | 2,09% | 406.067,00 |
| 16.04.2025 | 35,73 | 36,62 | 35,73 | 36,41 | 0,86% | 269.092,00 |
| 15.04.2025 | 36,78 | 36,95 | 35,66 | 36,10 | -1,37% | 241.941,00 |
| 14.04.2025 | 37,62 | 37,80 | 35,30 | 36,60 | -0,81% | 252.438,00 |
| 11.04.2025 | 36,68 | 37,23 | 35,08 | 36,90 | 0,22% | 327.625,00 |
| 10.04.2025 | 37,45 | 37,77 | 36,00 | 36,82 | -6,43% | 322.272,00 |
| 09.04.2025 | 34,40 | 39,99 | 33,83 | 39,35 | 14,69% | 538.080,00 |
| 08.04.2025 | 37,71 | 38,21 | 33,78 | 34,31 | -6,05% | 323.974,00 |
| 07.04.2025 | 34,66 | 38,23 | 34,28 | 36,52 | 0,88% | 391.584,00 |
| 04.04.2025 | 34,23 | 37,69 | 34,10 | 36,20 | 0,30% | 320.352,00 |
| 03.04.2025 | 38,85 | 40,54 | 35,90 | 36,09 | -11,78% | 541.850,00 |
| 02.04.2025 | 39,07 | 40,91 | 38,89 | 40,91 | 3,70% | 300.965,00 |
| 01.04.2025 | 37,14 | 39,74 | 36,82 | 39,45 | 6,13% | 249.339,00 |
| 31.03.2025 | 35,47 | 37,39 | 35,28 | 37,17 | 2,82% | 312.790,00 |
| 28.03.2025 | 38,05 | 38,05 | 35,67 | 36,15 | -5,66% | 210.065,00 |
| 27.03.2025 | 37,89 | 38,95 | 37,88 | 38,32 | -0,52% | 195.267,00 |
| 26.03.2025 | 38,50 | 38,56 | 37,20 | 38,52 | 0,34% | 217.680,00 |
| 25.03.2025 | 38,65 | 38,77 | 37,28 | 38,39 | -1,16% | 403.774,00 |
| 24.03.2025 | 38,00 | 38,95 | 37,52 | 38,84 | 4,05% | 290.444,00 |
| 21.03.2025 | 36,73 | 37,51 | 36,18 | 37,33 | 0,62% | 352.287,00 |
| 20.03.2025 | 36,45 | 37,60 | 36,45 | 37,10 | -0,08% | 221.873,00 |
| 19.03.2025 | 35,99 | 37,13 | 35,22 | 37,13 | 3,17% | 294.165,00 |
| 18.03.2025 | 35,37 | 36,12 | 34,42 | 35,99 | 2,27% | 299.295,00 |
| 17.03.2025 | 36,10 | 36,10 | 34,44 | 35,19 | -3,56% | 367.018,00 |
| 14.03.2025 | 35,21 | 36,62 | 34,36 | 36,49 | 3,22% | 415.191,00 |
| 13.03.2025 | 40,98 | 41,00 | 35,16 | 35,35 | -0,42% | 591.939,00 |
| 12.03.2025 | 37,00 | 37,21 | 35,20 | 35,50 | -1,63% | 640.445,00 |
| 11.03.2025 | 38,00 | 38,19 | 35,21 | 36,09 | -5,00% | 336.624,00 |
| 10.03.2025 | 38,94 | 39,14 | 37,41 | 37,99 | -3,92% | 346.863,00 |
| 07.03.2025 | 39,47 | 39,57 | 38,66 | 39,54 | -0,10% | 215.242,00 |
| 06.03.2025 | 40,19 | 42,11 | 39,42 | 39,58 | -3,51% | 292.633,00 |
| 05.03.2025 | 40,60 | 41,11 | 39,74 | 41,02 | 0,71% | 185.115,00 |
| 04.03.2025 | 40,00 | 41,30 | 39,49 | 40,73 | -0,39% | 216.924,00 |
| 03.03.2025 | 41,06 | 41,68 | 40,37 | 40,89 | -0,07% | 230.842,00 |
| 28.02.2025 | 40,01 | 41,23 | 39,73 | 40,92 | 1,94% | 285.138,00 |
| 27.02.2025 | 40,75 | 40,95 | 39,80 | 40,14 | -1,50% | 144.534,00 |
| 26.02.2025 | 40,59 | 41,06 | 39,97 | 40,75 | 1,22% | 210.475,00 |
| 25.02.2025 | 38,37 | 41,26 | 38,31 | 40,26 | 4,95% | 307.883,00 |
| 24.02.2025 | 38,35 | 38,62 | 37,25 | 38,36 | 0,31% | 217.846,00 |
| 21.02.2025 | 40,35 | 40,35 | 37,66 | 38,24 | -4,33% | 297.025,00 |
| 20.02.2025 | 40,37 | 40,42 | 39,36 | 39,97 | -1,67% | 193.679,00 |
| 19.02.2025 | 40,86 | 41,21 | 40,00 | 40,65 | -0,17% | 222.774,00 |
| 18.02.2025 | 38,42 | 40,76 | 38,16 | 40,72 | 6,81% | 306.988,00 |
| 17.02.2025 | 38,02 | 38,12 | 38,02 | 38,12 | 0,32% | - |
| 14.02.2025 | 38,19 | 38,36 | 37,39 | 38,00 | 0,00% | 168.808,00 |
| 13.02.2025 | 37,98 | 38,56 | 37,70 | 38,00 | 1,28% | 182.830,00 |
| 12.02.2025 | 38,50 | 38,68 | 37,01 | 37,52 | -2,57% | 224.392,00 |
| 11.02.2025 | 37,78 | 38,63 | 37,49 | 38,51 | 0,84% | 222.399,00 |
| 10.02.2025 | 37,91 | 38,79 | 37,38 | 38,19 | 0,98% | 235.132,00 |
| 07.02.2025 | 39,11 | 39,84 | 37,67 | 37,82 | -3,45% | 253.185,00 |
| 06.02.2025 | 39,61 | 40,97 | 39,09 | 39,17 | -0,36% | 175.608,00 |
| 05.02.2025 | 38,24 | 40,05 | 38,00 | 39,31 | 2,83% | 309.301,00 |
| 04.02.2025 | 40,03 | 40,44 | 38,17 | 38,23 | -3,65% | 263.522,00 |
| 03.02.2025 | 40,42 | 41,15 | 38,51 | 39,68 | -6,28% | 293.687,00 |
| 31.01.2025 | 44,28 | 44,57 | 42,30 | 42,34 | -4,38% | 265.887,00 |
| 30.01.2025 | 44,62 | 44,79 | 43,84 | 44,28 | 0,43% | 235.273,00 |
| 29.01.2025 | 44,00 | 44,46 | 43,32 | 44,09 | 0,32% | 172.921,00 |
| 28.01.2025 | 42,73 | 44,14 | 41,86 | 43,95 | 2,90% | 172.481,00 |
| 27.01.2025 | 42,38 | 42,90 | 41,48 | 42,71 | 0,00% | 274.419,00 |
| 24.01.2025 | 42,05 | 43,05 | 42,05 | 42,71 | 1,28% | 209.910,00 |
| 23.01.2025 | 41,42 | 43,10 | 40,80 | 42,17 | 2,65% | 300.394,00 |
| 22.01.2025 | 40,70 | 41,63 | 40,28 | 41,08 | 2,52% | 269.038,00 |
| 21.01.2025 | 39,52 | 40,20 | 39,19 | 40,07 | 2,48% | 260.111,00 |
| 17.01.2025 | 38,57 | 39,40 | 38,26 | 39,10 | 1,74% | 201.651,00 |
| 16.01.2025 | 38,75 | 39,29 | 38,31 | 38,43 | -2,09% | 230.562,00 |
| 15.01.2025 | 39,87 | 40,03 | 39,08 | 39,25 | 0,23% | 263.318,00 |