49,518$
-0,39%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 49,90 | 50,67 | 49,37 | 49,41 | -0,60% | 144.316,00 |
| 07.08.2025 | 51,42 | 51,82 | 49,70 | 49,71 | -3,06% | 166.894,00 |
| 06.08.2025 | 51,58 | 51,58 | 50,31 | 51,28 | -0,33% | 211.917,00 |
| 05.08.2025 | 51,51 | 52,67 | 51,23 | 51,45 | 1,04% | 200.652,00 |
| 04.08.2025 | 49,92 | 51,55 | 49,43 | 50,92 | 3,16% | 196.577,00 |
| 01.08.2025 | 49,87 | 50,27 | 48,74 | 49,36 | -2,66% | 259.323,00 |
| 31.07.2025 | 51,10 | 52,14 | 50,39 | 50,71 | -0,82% | 180.030,00 |
| 30.07.2025 | 51,32 | 51,99 | 50,82 | 51,13 | -0,18% | 139.404,00 |
| 29.07.2025 | 52,89 | 53,18 | 50,82 | 51,22 | -1,65% | 193.627,00 |
| 28.07.2025 | 51,65 | 52,81 | 51,19 | 52,08 | 1,44% | 129.759,00 |
| 25.07.2025 | 51,25 | 52,08 | 50,63 | 51,34 | 0,96% | 124.097,00 |
| 24.07.2025 | 54,81 | 55,19 | 50,72 | 50,85 | -7,53% | 216.687,00 |
| 23.07.2025 | 54,05 | 55,42 | 54,02 | 54,99 | 1,87% | 234.708,00 |
| 22.07.2025 | 53,97 | 55,23 | 53,38 | 53,98 | 1,39% | 234.937,00 |
| 21.07.2025 | 53,10 | 53,43 | 52,42 | 53,24 | 1,10% | 185.379,00 |
| 18.07.2025 | 52,58 | 52,98 | 51,56 | 52,66 | 0,96% | 175.089,00 |
| 17.07.2025 | 51,69 | 53,00 | 51,63 | 52,16 | 0,42% | 187.137,00 |
| 16.07.2025 | 50,91 | 52,04 | 50,56 | 51,94 | 2,10% | 150.595,00 |
| 15.07.2025 | 51,70 | 51,71 | 50,85 | 50,87 | -0,84% | 138.544,00 |
| 14.07.2025 | 49,84 | 51,41 | 49,07 | 51,30 | 3,03% | 166.357,00 |
| 11.07.2025 | 51,33 | 51,33 | 48,61 | 49,79 | -3,13% | 173.279,00 |
| 10.07.2025 | 50,63 | 52,50 | 50,55 | 51,40 | 1,78% | 180.356,00 |
| 09.07.2025 | 51,09 | 51,13 | 50,26 | 50,50 | -0,57% | 196.627,00 |
| 08.07.2025 | 52,10 | 52,13 | 50,44 | 50,79 | -1,86% | 215.336,00 |
| 07.07.2025 | 53,40 | 54,34 | 51,70 | 51,75 | -3,90% | 227.225,00 |
| 03.07.2025 | 52,60 | 53,85 | 52,09 | 53,85 | 1,82% | 96.617,00 |
| 02.07.2025 | 52,71 | 53,32 | 51,67 | 52,89 | 0,55% | 231.096,00 |
| 01.07.2025 | 51,87 | 54,39 | 51,40 | 52,60 | 2,02% | 334.834,00 |
| 30.06.2025 | 54,82 | 54,88 | 51,43 | 51,56 | -4,75% | 268.035,00 |
| 27.06.2025 | 52,94 | 54,14 | 51,31 | 54,13 | 3,26% | 525.753,00 |
| 26.06.2025 | 52,43 | 52,62 | 51,30 | 52,42 | -0,27% | 188.337,00 |
| 25.06.2025 | 52,56 | 52,96 | 52,00 | 52,56 | 0,31% | 186.829,00 |
| 24.06.2025 | 52,93 | 53,67 | 52,05 | 52,40 | 0,33% | 192.576,00 |
| 23.06.2025 | 52,42 | 53,01 | 51,66 | 52,23 | -1,17% | 208.087,00 |
| 20.06.2025 | 53,17 | 53,36 | 51,99 | 52,85 | 0,67% | 442.047,00 |
| 18.06.2025 | 52,39 | 53,64 | 52,39 | 52,50 | -0,38% | 203.937,00 |
| 17.06.2025 | 52,56 | 53,56 | 52,10 | 52,70 | -0,25% | 185.045,00 |
| 16.06.2025 | 50,78 | 53,54 | 50,78 | 52,83 | 5,89% | 278.527,00 |
| 13.06.2025 | 49,68 | 50,53 | 49,33 | 49,89 | -1,25% | 229.240,00 |
| 12.06.2025 | 47,70 | 50,65 | 47,70 | 50,52 | 4,19% | 197.683,00 |
| 11.06.2025 | 48,59 | 49,68 | 48,25 | 48,49 | 0,48% | 171.532,00 |
| 10.06.2025 | 49,09 | 49,34 | 47,56 | 48,26 | -0,72% | 210.915,00 |
| 09.06.2025 | 48,17 | 48,83 | 47,65 | 48,61 | 1,59% | 205.191,00 |
| 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 |