57,652$
1,52%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 60,19 | 64,43 | 59,91 | 62,34 | 4,42% | 611.121,00 |
| 24.12.2025 | 57,34 | 60,00 | 57,34 | 59,70 | 3,47% | 154.803,00 |
| 23.12.2025 | 56,84 | 57,99 | 55,80 | 57,70 | 1,60% | 251.932,00 |
| 22.12.2025 | 55,31 | 56,89 | 54,27 | 56,79 | 4,68% | 245.807,00 |
| 19.12.2025 | 53,68 | 54,84 | 53,01 | 54,25 | 0,91% | 484.301,00 |
| 18.12.2025 | 53,70 | 54,87 | 53,59 | 53,76 | 1,19% | 296.980,00 |
| 17.12.2025 | 53,50 | 54,89 | 52,97 | 53,13 | -0,65% | 282.096,00 |
| 16.12.2025 | 52,80 | 53,79 | 52,39 | 53,48 | 1,77% | 293.373,00 |
| 15.12.2025 | 52,35 | 53,93 | 52,29 | 52,55 | -0,36% | 380.258,00 |
| 12.12.2025 | 54,01 | 55,33 | 52,23 | 52,74 | -1,44% | 595.918,00 |
| 11.12.2025 | 53,00 | 53,71 | 52,23 | 53,51 | 1,25% | 307.000,00 |
| 10.12.2025 | 52,56 | 53,84 | 51,13 | 52,85 | 1,65% | 676.120,00 |
| 09.12.2025 | 50,53 | 53,50 | 50,53 | 51,99 | 2,67% | 592.690,00 |
| 08.12.2025 | 49,84 | 51,44 | 48,31 | 50,64 | 1,71% | 478.941,00 |
| 05.12.2025 | 47,63 | 51,75 | 47,63 | 49,79 | 2,70% | 1.211.667,00 |
| 04.12.2025 | 50,29 | 51,00 | 45,50 | 48,48 | -15,54% | 1.566.941,00 |
| 03.12.2025 | 53,23 | 57,68 | 52,92 | 57,40 | 9,50% | 935.745,00 |
| 02.12.2025 | 53,99 | 54,28 | 51,61 | 52,42 | -2,27% | 585.896,00 |
| 01.12.2025 | 51,71 | 53,88 | 51,71 | 53,64 | 1,02% | 423.782,00 |
| 28.11.2025 | 52,29 | 53,51 | 52,29 | 53,10 | 2,00% | 164.269,00 |
| 26.11.2025 | 51,17 | 52,90 | 51,17 | 52,06 | 1,42% | 295.164,00 |
| 25.11.2025 | 48,15 | 52,49 | 47,90 | 51,33 | 7,88% | 379.842,00 |
| 24.11.2025 | 48,64 | 49,44 | 47,41 | 47,58 | -2,66% | 354.347,00 |
| 21.11.2025 | 47,23 | 49,87 | 46,95 | 48,88 | 3,63% | 296.046,00 |
| 20.11.2025 | 48,50 | 49,02 | 46,05 | 47,17 | -1,05% | 268.673,00 |
| 19.11.2025 | 49,32 | 49,65 | 47,21 | 47,67 | -3,46% | 298.623,00 |
| 18.11.2025 | 48,49 | 49,74 | 46,98 | 49,38 | 0,10% | 289.108,00 |
| 17.11.2025 | 48,50 | 50,14 | 48,50 | 49,33 | 1,29% | 314.566,00 |
| 14.11.2025 | 48,54 | 49,39 | 48,34 | 48,70 | -1,30% | 258.524,00 |
| 13.11.2025 | 49,49 | 51,43 | 48,91 | 49,34 | -0,32% | 446.781,00 |
| 12.11.2025 | 47,57 | 50,35 | 47,57 | 49,50 | 5,12% | 526.399,00 |
| 11.11.2025 | 48,35 | 48,50 | 46,02 | 47,09 | -3,41% | 343.944,00 |
| 10.11.2025 | 49,82 | 50,38 | 48,37 | 48,75 | -0,91% | 346.741,00 |
| 07.11.2025 | 48,69 | 49,62 | 48,48 | 49,20 | 0,47% | 268.984,00 |
| 06.11.2025 | 50,89 | 50,90 | 48,37 | 48,97 | -4,37% | 397.476,00 |
| 05.11.2025 | 50,81 | 52,42 | 49,55 | 51,21 | 0,12% | 504.546,00 |
| 04.11.2025 | 52,50 | 52,52 | 50,80 | 51,15 | -3,23% | 279.818,00 |
| 03.11.2025 | 53,58 | 54,51 | 52,50 | 52,86 | -2,51% | 273.871,00 |
| 31.10.2025 | 54,92 | 55,16 | 53,86 | 54,22 | -0,80% | 240.904,00 |
| 30.10.2025 | 54,67 | 55,25 | 53,79 | 54,66 | -0,60% | 262.899,00 |
| 29.10.2025 | 56,12 | 56,92 | 54,44 | 54,99 | -1,91% | 247.543,00 |
| 28.10.2025 | 55,50 | 57,10 | 55,27 | 56,06 | 0,85% | 218.853,00 |
| 27.10.2025 | 56,48 | 57,94 | 55,41 | 55,59 | 0,09% | 257.140,00 |
| 24.10.2025 | 57,50 | 58,40 | 55,47 | 55,54 | -1,66% | 247.681,00 |
| 23.10.2025 | 55,88 | 56,95 | 55,85 | 56,48 | 0,68% | 247.323,00 |
| 22.10.2025 | 56,00 | 56,39 | 54,76 | 56,10 | 0,00% | 236.383,00 |
| 21.10.2025 | 55,37 | 56,61 | 55,01 | 56,10 | 1,36% | 172.107,00 |
| 20.10.2025 | 56,29 | 56,48 | 55,04 | 55,35 | -0,42% | 212.674,00 |
| 17.10.2025 | 56,24 | 56,75 | 55,51 | 55,58 | -0,89% | - |
| 16.10.2025 | 59,68 | 59,68 | 56,04 | 56,08 | -6,03% | 368.841,00 |
| 15.10.2025 | 60,80 | 61,36 | 59,52 | 59,68 | -1,29% | 625.850,00 |
| 14.10.2025 | 60,16 | 62,08 | 59,84 | 60,46 | -1,24% | 263.753,00 |
| 13.10.2025 | 61,07 | 62,77 | 60,32 | 61,22 | 2,12% | 444.988,00 |
| 10.10.2025 | 59,61 | 61,62 | 58,76 | 59,95 | 0,99% | 548.181,00 |
| 09.10.2025 | 59,13 | 60,12 | 57,98 | 59,36 | 0,64% | 296.937,00 |
| 08.10.2025 | 58,03 | 60,62 | 56,74 | 58,98 | 1,58% | 497.764,00 |
| 07.10.2025 | 60,09 | 60,70 | 57,67 | 58,06 | -3,25% | 466.268,00 |
| 06.10.2025 | 61,25 | 61,51 | 59,56 | 60,01 | -1,70% | 446.628,00 |
| 03.10.2025 | 62,00 | 62,51 | 60,72 | 61,05 | -1,63% | 514.666,00 |
| 02.10.2025 | 63,22 | 63,96 | 61,86 | 62,06 | -1,79% | 268.677,00 |
| 01.10.2025 | 64,70 | 65,52 | 62,78 | 63,19 | -3,10% | 507.868,00 |
| 30.09.2025 | 70,14 | 70,83 | 64,66 | 65,21 | -7,88% | 636.333,00 |
| 29.09.2025 | 73,33 | 73,50 | 70,47 | 70,79 | -2,88% | 504.289,00 |
| 26.09.2025 | 73,00 | 74,38 | 70,12 | 72,89 | 0,66% | 472.430,00 |
| 25.09.2025 | 71,11 | 72,72 | 70,07 | 72,41 | -0,70% | 311.500,00 |
| 24.09.2025 | 72,23 | 73,20 | 71,10 | 72,92 | 0,90% | 352.008,00 |
| 23.09.2025 | 72,06 | 73,02 | 71,55 | 72,27 | 1,42% | 336.066,00 |
| 22.09.2025 | 72,09 | 74,22 | 71,07 | 71,26 | -2,46% | 374.476,00 |
| 19.09.2025 | 74,21 | 74,21 | 71,58 | 73,06 | -1,55% | 663.243,00 |
| 18.09.2025 | 71,71 | 74,59 | 71,28 | 74,21 | 3,57% | 347.940,00 |
| 17.09.2025 | 74,66 | 74,76 | 71,51 | 71,65 | -4,03% | 407.631,00 |
| 16.09.2025 | 74,00 | 75,00 | 71,14 | 74,66 | -1,57% | 515.963,00 |
| 15.09.2025 | 74,71 | 75,85 | 72,66 | 75,85 | 2,53% | 546.711,00 |
| 12.09.2025 | 74,00 | 75,24 | 73,01 | 73,98 | -0,80% | 406.068,00 |
| 11.09.2025 | 74,06 | 75,23 | 71,60 | 74,58 | 2,36% | 416.076,00 |
| 10.09.2025 | 69,99 | 74,43 | 69,74 | 72,86 | 2,79% | 457.014,00 |
| 09.09.2025 | 72,01 | 72,21 | 68,31 | 70,88 | -1,39% | 556.067,00 |
| 08.09.2025 | 65,14 | 72,00 | 65,14 | 71,88 | 11,23% | 1.005.051,00 |
| 05.09.2025 | 61,19 | 64,81 | 60,95 | 64,62 | 6,07% | 450.689,00 |
| 04.09.2025 | 60,92 | 61,48 | 59,52 | 60,92 | 0,81% | 305.253,00 |
| 03.09.2025 | 59,71 | 61,75 | 59,41 | 60,43 | 1,34% | 508.346,00 |
| 02.09.2025 | 60,27 | 61,50 | 58,90 | 59,63 | -1,94% | 458.418,00 |
| 29.08.2025 | 68,00 | 69,00 | 60,23 | 60,81 | -9,25% | 794.358,00 |
| 28.08.2025 | 70,00 | 70,01 | 63,16 | 67,01 | 14,43% | 801.988,00 |
| 27.08.2025 | 56,61 | 59,10 | 56,61 | 58,56 | 2,16% | 377.448,00 |
| 26.08.2025 | 55,81 | 57,41 | 55,77 | 57,32 | 2,47% | 221.455,00 |
| 25.08.2025 | 56,37 | 56,80 | 55,86 | 55,94 | -1,15% | 174.896,00 |
| 22.08.2025 | 55,00 | 57,91 | 54,57 | 56,59 | 3,83% | 318.211,00 |
| 21.08.2025 | 54,60 | 55,52 | 53,33 | 54,50 | -0,95% | 300.590,00 |
| 20.08.2025 | 53,88 | 55,29 | 52,54 | 55,02 | 2,02% | 216.558,00 |
| 19.08.2025 | 57,14 | 59,78 | 53,65 | 53,93 | -5,62% | 356.928,00 |
| 18.08.2025 | 55,50 | 57,67 | 55,50 | 57,14 | 2,77% | 262.447,00 |
| 15.08.2025 | 55,90 | 55,98 | 54,78 | 55,60 | -0,20% | 346.669,00 |
| 14.08.2025 | 55,70 | 56,03 | 54,85 | 55,71 | -1,87% | 211.686,00 |
| 13.08.2025 | 55,67 | 56,99 | 54,73 | 56,77 | 1,94% | 279.687,00 |
| 12.08.2025 | 52,00 | 56,04 | 51,66 | 55,69 | 8,43% | 299.542,00 |
| 11.08.2025 | 49,48 | 51,67 | 49,26 | 51,36 | 3,95% | 212.160,00 |
| 08.08.2025 | 49,90 | 50,67 | 49,37 | 49,41 | -0,60% | 144.316,00 |
| 07.08.2025 | 51,63 | 51,82 | 49,70 | 49,71 | -3,06% | 166.894,00 |
| 06.08.2025 | 51,57 | 51,58 | 50,31 | 51,28 | -0,33% | 211.917,00 |