35,469$
0,34%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 41,66 | 42,12 | 38,76 | 39,16 | -5,75% | 336.730,00 |
| 13.01.2025 | 41,05 | 42,01 | 40,82 | 41,55 | -0,86% | 494.902,00 |
| 10.01.2025 | 42,05 | 42,60 | 41,43 | 41,91 | -1,39% | 413.692,00 |
| 08.01.2025 | 45,72 | 45,72 | 41,51 | 42,50 | -8,17% | 526.283,00 |
| 07.01.2025 | 46,40 | 46,67 | 45,55 | 46,28 | -0,69% | 388.317,00 |
| 06.01.2025 | 45,40 | 46,93 | 45,04 | 46,60 | 2,51% | 359.992,00 |
| 03.01.2025 | 44,30 | 45,46 | 43,79 | 45,46 | 3,13% | 249.208,00 |
| 02.01.2025 | 45,47 | 46,18 | 43,21 | 44,08 | -4,26% | 311.790,00 |
| 31.12.2024 | 47,08 | 47,24 | 45,47 | 46,04 | -1,41% | 379.414,00 |
| 30.12.2024 | 46,39 | 46,91 | 45,78 | 46,70 | 0,06% | 287.246,00 |
| 27.12.2024 | 47,58 | 47,96 | 46,14 | 46,67 | -2,65% | 347.223,00 |
| 26.12.2024 | 45,92 | 48,23 | 45,62 | 47,94 | 4,40% | 310.304,00 |
| 24.12.2024 | 44,32 | 46,38 | 44,22 | 45,92 | 4,55% | 159.201,00 |
| 23.12.2024 | 43,71 | 44,72 | 43,29 | 43,92 | 0,32% | 188.763,00 |
| 20.12.2024 | 41,73 | 44,32 | 41,73 | 43,78 | 2,43% | 385.979,00 |
| 19.12.2024 | 43,46 | 43,80 | 41,62 | 42,74 | -0,84% | 295.170,00 |
| 18.12.2024 | 43,73 | 44,41 | 43,10 | 43,10 | -0,76% | 445.733,00 |
| 17.12.2024 | 43,21 | 44,15 | 42,64 | 43,43 | 0,70% | 213.071,00 |
| 16.12.2024 | 41,56 | 44,00 | 41,01 | 43,13 | 5,14% | 263.805,00 |
| 13.12.2024 | 41,71 | 42,62 | 40,93 | 41,02 | -1,18% | 202.767,00 |
| 12.12.2024 | 41,71 | 42,36 | 41,16 | 41,51 | -2,33% | 312.446,00 |
| 11.12.2024 | 41,66 | 43,09 | 41,42 | 42,50 | 2,81% | 510.814,00 |
| 10.12.2024 | 40,66 | 41,72 | 40,11 | 41,34 | 1,95% | 292.779,00 |
| 09.12.2024 | 41,21 | 42,60 | 39,66 | 40,55 | -1,15% | 530.318,00 |
| 06.12.2024 | 46,58 | 46,61 | 40,65 | 41,02 | -11,77% | 682.800,00 |
| 05.12.2024 | 40,07 | 47,01 | 40,07 | 46,49 | 22,60% | 1.205.237,00 |
| 04.12.2024 | 37,97 | 38,74 | 37,62 | 37,92 | -0,58% | 417.058,00 |
| 03.12.2024 | 38,61 | 38,98 | 37,76 | 38,14 | -1,62% | 228.745,00 |
| 02.12.2024 | 37,98 | 39,31 | 37,33 | 38,77 | 2,05% | 216.245,00 |
| 29.11.2024 | 38,31 | 39,05 | 37,81 | 37,99 | -0,39% | 112.419,00 |
| 27.11.2024 | 38,01 | 38,60 | 37,73 | 38,14 | 0,55% | 256.263,00 |
| 26.11.2024 | 37,80 | 38,34 | 36,75 | 37,93 | -1,28% | 207.212,00 |
| 25.11.2024 | 38,61 | 39,90 | 38,40 | 38,42 | 0,60% | 334.406,00 |
| 22.11.2024 | 36,90 | 38,33 | 36,90 | 38,19 | 4,06% | 217.863,00 |
| 21.11.2024 | 36,18 | 36,77 | 35,63 | 36,70 | 1,19% | 229.544,00 |
| 20.11.2024 | 36,79 | 36,79 | 35,19 | 36,27 | -1,12% | 239.107,00 |
| 19.11.2024 | 36,61 | 36,92 | 36,27 | 36,68 | -1,11% | 209.885,00 |
| 18.11.2024 | 36,46 | 37,45 | 36,46 | 37,09 | 2,23% | 158.924,00 |
| 15.11.2024 | 37,29 | 37,40 | 36,25 | 36,28 | -2,10% | 119.536,00 |
| 14.11.2024 | 36,90 | 37,44 | 36,47 | 37,06 | 1,04% | 183.071,00 |
| 13.11.2024 | 37,86 | 38,36 | 36,64 | 36,68 | -1,58% | 208.186,00 |
| 12.11.2024 | 38,72 | 39,59 | 37,24 | 37,27 | -4,46% | 266.327,00 |
| 11.11.2024 | 37,55 | 39,75 | 37,36 | 39,01 | 6,01% | 327.546,00 |
| 08.11.2024 | 37,58 | 37,81 | 36,75 | 36,80 | -2,15% | 262.621,00 |
| 07.11.2024 | 38,26 | 38,69 | 37,19 | 37,61 | -1,83% | 209.504,00 |
| 06.11.2024 | 39,64 | 40,13 | 38,00 | 38,31 | 1,43% | 399.745,00 |
| 05.11.2024 | 37,45 | 38,30 | 37,45 | 37,77 | 0,03% | 200.573,00 |
| 04.11.2024 | 37,91 | 38,78 | 37,67 | 37,76 | -0,81% | 165.656,00 |
| 01.11.2024 | 38,43 | 38,50 | 37,41 | 38,07 | -0,05% | 192.239,00 |
| 31.10.2024 | 39,11 | 39,42 | 38,07 | 38,09 | -2,33% | 149.463,00 |
| 30.10.2024 | 38,09 | 39,33 | 38,09 | 39,00 | 2,28% | 195.006,00 |
| 29.10.2024 | 38,43 | 38,77 | 37,72 | 38,13 | -1,70% | 127.116,00 |
| 28.10.2024 | 37,35 | 39,07 | 37,19 | 38,79 | 4,53% | 247.689,00 |
| 25.10.2024 | 37,52 | 37,65 | 36,94 | 37,11 | -0,56% | 105.590,00 |
| 24.10.2024 | 37,00 | 37,35 | 36,72 | 37,32 | 1,61% | 133.082,00 |
| 23.10.2024 | 36,77 | 37,33 | 36,41 | 36,73 | 0,11% | 167.851,00 |
| 22.10.2024 | 36,93 | 37,03 | 36,62 | 36,69 | -1,24% | 108.327,00 |
| 21.10.2024 | 38,71 | 38,71 | 36,89 | 37,15 | -3,88% | 194.045,00 |
| 18.10.2024 | 37,82 | 38,69 | 37,67 | 38,65 | 2,36% | 200.705,00 |