37,190$
-3,98%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 38,22 | 38,92 | 37,14 | 37,28 | -3,74% | 354.787,00 |
| 26.03.2026 | 39,12 | 40,09 | 38,12 | 38,73 | -2,30% | 398.867,00 |
| 25.03.2026 | 41,60 | 41,86 | 38,90 | 39,64 | -3,46% | 469.196,00 |
| 24.03.2026 | 41,44 | 41,82 | 40,39 | 41,06 | -1,32% | 486.634,00 |
| 23.03.2026 | 41,00 | 43,20 | 41,00 | 41,61 | 1,69% | 710.129,00 |
| 20.03.2026 | 41,05 | 41,90 | 40,39 | 40,92 | 0,24% | 661.441,00 |
| 19.03.2026 | 39,55 | 41,70 | 39,32 | 40,82 | 3,45% | 567.376,00 |
| 18.03.2026 | 39,62 | 40,73 | 39,36 | 39,46 | -1,25% | 464.953,00 |
| 17.03.2026 | 39,07 | 40,70 | 38,99 | 39,96 | 3,79% | 457.024,00 |
| 16.03.2026 | 40,47 | 41,59 | 38,37 | 38,50 | -5,89% | 995.909,00 |
| 13.03.2026 | 41,61 | 41,86 | 39,01 | 40,91 | -1,59% | 785.955,00 |
| 12.03.2026 | 46,86 | 47,00 | 40,92 | 41,57 | -4,41% | 901.151,00 |
| 11.03.2026 | 45,48 | 45,79 | 43,40 | 43,49 | -4,86% | 624.898,00 |
| 10.03.2026 | 44,18 | 46,38 | 44,00 | 45,71 | 3,79% | 772.784,00 |
| 09.03.2026 | 41,08 | 44,26 | 39,89 | 44,04 | 3,99% | 743.963,00 |
| 06.03.2026 | 44,37 | 44,62 | 42,11 | 42,35 | -6,39% | 504.368,00 |
| 05.03.2026 | 45,30 | 46,27 | 44,22 | 45,24 | -1,01% | 323.265,00 |
| 04.03.2026 | 47,25 | 47,47 | 45,50 | 45,70 | -1,72% | 389.426,00 |
| 03.03.2026 | 45,24 | 46,57 | 43,66 | 46,50 | -0,51% | 316.157,00 |
| 02.03.2026 | 47,45 | 47,71 | 46,00 | 46,74 | -3,95% | 430.579,00 |
| 27.02.2026 | 49,18 | 49,44 | 48,26 | 48,66 | -2,85% | 464.441,00 |
| 26.02.2026 | 49,89 | 51,29 | 49,31 | 50,09 | 0,34% | 257.114,00 |
| 25.02.2026 | 50,56 | 50,56 | 49,38 | 49,92 | -1,05% | 238.483,00 |
| 24.02.2026 | 49,30 | 51,08 | 49,30 | 50,45 | 2,67% | 279.310,00 |
| 23.02.2026 | 51,80 | 52,61 | 48,45 | 49,14 | -6,45% | 435.015,00 |
| 20.02.2026 | 52,86 | 54,50 | 51,67 | 52,53 | -0,94% | 477.551,00 |
| 19.02.2026 | 52,63 | 53,50 | 52,36 | 53,03 | 0,08% | 184.217,00 |
| 18.02.2026 | 51,06 | 55,24 | 50,98 | 52,99 | 3,42% | 461.517,00 |
| 17.02.2026 | 50,10 | 51,73 | 49,92 | 51,24 | 2,19% | 289.327,00 |
| 13.02.2026 | 49,14 | 50,31 | 48,46 | 50,14 | 1,97% | 299.522,00 |
| 12.02.2026 | 50,71 | 51,56 | 48,94 | 49,17 | -2,03% | 293.153,00 |
| 11.02.2026 | 52,51 | 53,89 | 50,19 | 50,19 | -3,74% | 275.303,00 |
| 10.02.2026 | 53,83 | 54,34 | 51,39 | 52,14 | -3,69% | 476.171,00 |
| 09.02.2026 | 55,31 | 56,00 | 53,97 | 54,14 | -2,33% | 254.883,00 |
| 06.02.2026 | 55,46 | 56,22 | 54,35 | 55,43 | 1,97% | 374.065,00 |
| 05.02.2026 | 59,04 | 59,23 | 54,08 | 54,36 | -8,38% | 343.088,00 |
| 04.02.2026 | 60,38 | 61,82 | 59,24 | 59,33 | -1,76% | 225.292,00 |
| 03.02.2026 | 59,79 | 60,98 | 59,01 | 60,39 | 0,72% | 235.469,00 |
| 02.02.2026 | 60,20 | 61,02 | 59,50 | 59,96 | 0,47% | 288.233,00 |
| 30.01.2026 | 59,21 | 60,44 | 59,05 | 59,68 | -0,52% | 258.223,00 |
| 29.01.2026 | 61,40 | 62,09 | 59,90 | 59,99 | -2,28% | 229.101,00 |
| 28.01.2026 | 60,76 | 62,43 | 60,22 | 61,39 | 0,79% | 259.284,00 |
| 27.01.2026 | 61,10 | 61,43 | 60,18 | 60,91 | 0,18% | 230.169,00 |
| 26.01.2026 | 63,02 | 63,30 | 60,63 | 60,80 | -4,03% | 322.262,00 |
| 23.01.2026 | 63,30 | 63,39 | 61,64 | 63,35 | -0,57% | 224.255,00 |
| 22.01.2026 | 65,82 | 66,60 | 62,71 | 63,71 | -2,52% | 267.999,00 |
| 21.01.2026 | 65,67 | 65,83 | 63,24 | 65,36 | 0,55% | 506.057,00 |
| 20.01.2026 | 68,50 | 69,36 | 64,40 | 65,00 | -6,82% | 486.346,00 |
| 19.01.2026 | 69,70 | 69,84 | 69,64 | 69,76 | -1,22% | - |
| 16.01.2026 | 70,50 | 71,92 | 70,49 | 70,62 | -0,58% | 361.306,00 |
| 15.01.2026 | 70,60 | 72,19 | 70,05 | 71,03 | 0,68% | 268.916,00 |
| 14.01.2026 | 69,19 | 71,04 | 68,39 | 70,55 | 2,31% | 298.054,00 |
| 13.01.2026 | 69,05 | 70,00 | 68,39 | 68,96 | 0,33% | 220.707,00 |
| 12.01.2026 | 66,71 | 68,96 | 65,42 | 68,73 | 2,34% | 281.623,00 |
| 09.01.2026 | 65,99 | 67,37 | 63,84 | 67,16 | 2,80% | 321.940,00 |
| 08.01.2026 | 63,96 | 66,38 | 63,96 | 65,33 | 1,19% | 332.890,00 |
| 07.01.2026 | 62,99 | 65,09 | 60,94 | 64,56 | 1,46% | 425.405,00 |
| 06.01.2026 | 62,93 | 64,57 | 61,88 | 63,63 | 0,98% | 439.456,00 |
| 05.01.2026 | 61,64 | 66,17 | 61,40 | 63,01 | 3,30% | 554.215,00 |
| 02.01.2026 | 61,84 | 63,27 | 60,79 | 61,00 | -0,44% | 385.722,00 |
| 31.12.2025 | 60,05 | 61,60 | 59,18 | 61,27 | 1,98% | 394.539,00 |
| 30.12.2025 | 59,36 | 60,90 | 58,69 | 60,08 | 1,32% | 212.634,00 |
| 29.12.2025 | 62,02 | 62,69 | 59,12 | 59,30 | -4,88% | 462.680,00 |
| 26.12.2025 | 60,19 | 64,43 | 59,91 | 62,34 | 4,42% | 610.793,00 |
| 24.12.2025 | 57,34 | 60,00 | 57,34 | 59,70 | 3,47% | 154.803,00 |
| 23.12.2025 | 56,91 | 57,99 | 55,80 | 57,70 | 1,60% | 251.913,00 |
| 22.12.2025 | 55,31 | 56,89 | 54,27 | 56,79 | 4,68% | 245.700,00 |
| 19.12.2025 | 53,73 | 54,84 | 53,01 | 54,25 | 0,91% | 484.003,00 |
| 18.12.2025 | 53,70 | 54,87 | 53,59 | 53,76 | 1,19% | 296.975,00 |
| 17.12.2025 | 53,50 | 54,89 | 52,97 | 53,13 | -0,65% | 281.981,00 |
| 16.12.2025 | 52,80 | 53,79 | 52,39 | 53,48 | 1,77% | 293.188,00 |
| 15.12.2025 | 52,35 | 53,93 | 52,29 | 52,55 | -0,36% | 380.072,00 |
| 12.12.2025 | 53,51 | 55,33 | 52,23 | 52,74 | -1,44% | 574.645,00 |
| 11.12.2025 | 53,00 | 53,71 | 52,23 | 53,51 | 1,25% | 306.760,00 |
| 10.12.2025 | 52,56 | 53,84 | 51,13 | 52,85 | 1,65% | 675.692,00 |
| 09.12.2025 | 50,53 | 53,50 | 50,53 | 51,99 | 2,67% | 592.686,00 |
| 08.12.2025 | 49,84 | 51,44 | 48,31 | 50,64 | 1,71% | 478.840,00 |
| 05.12.2025 | 47,76 | 51,75 | 47,63 | 49,79 | 2,70% | 1.211.195,00 |
| 04.12.2025 | 50,29 | 51,00 | 45,50 | 48,48 | -15,54% | 1.564.843,00 |
| 03.12.2025 | 53,23 | 57,68 | 52,92 | 57,40 | 9,50% | 932.661,00 |
| 02.12.2025 | 53,99 | 54,28 | 51,61 | 52,42 | -2,27% | 500.095,00 |
| 01.12.2025 | 51,71 | 53,88 | 51,71 | 53,64 | 1,02% | 423.036,00 |
| 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% | 378.586,00 |
| 24.11.2025 | 48,64 | 49,44 | 47,41 | 47,58 | -2,66% | 351.196,00 |
| 21.11.2025 | 47,53 | 49,87 | 46,95 | 48,88 | 3,63% | 295.973,00 |
| 20.11.2025 | 48,50 | 49,02 | 46,05 | 47,17 | -1,05% | 268.598,00 |
| 19.11.2025 | 49,32 | 49,65 | 47,21 | 47,67 | -3,46% | 298.534,00 |
| 18.11.2025 | 48,49 | 49,74 | 46,98 | 49,38 | 0,10% | 289.043,00 |
| 17.11.2025 | 48,50 | 50,14 | 48,50 | 49,33 | 1,29% | 314.133,00 |
| 14.11.2025 | 48,95 | 49,39 | 48,34 | 48,70 | -1,30% | 258.083,00 |
| 13.11.2025 | 49,94 | 51,43 | 48,91 | 49,34 | -0,32% | 446.492,00 |
| 12.11.2025 | 47,57 | 50,35 | 47,57 | 49,50 | 5,12% | 526.199,00 |
| 11.11.2025 | 48,35 | 48,50 | 46,02 | 47,09 | -3,41% | 343.101,00 |
| 10.11.2025 | 49,82 | 50,38 | 48,37 | 48,75 | -0,91% | 346.703,00 |
| 07.11.2025 | 48,69 | 49,62 | 48,48 | 49,20 | 0,47% | 268.954,00 |
| 06.11.2025 | 50,89 | 50,90 | 48,37 | 48,97 | -4,37% | 397.324,00 |
| 05.11.2025 | 50,81 | 52,42 | 49,55 | 51,21 | 0,12% | 504.146,00 |
| 04.11.2025 | 52,50 | 52,52 | 50,80 | 51,15 | -3,23% | 277.258,00 |