49,471$
1,02%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 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 |
| 05.08.2025 | 51,60 | 52,67 | 51,23 | 51,45 | 1,04% | 200.652,00 |
| 04.08.2025 | 50,00 | 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 | 51,31 | 52,14 | 50,39 | 50,71 | -0,82% | 180.030,00 |
| 30.07.2025 | 51,56 | 51,99 | 50,82 | 51,13 | -0,18% | 139.404,00 |
| 29.07.2025 | 52,95 | 53,18 | 50,82 | 51,22 | -1,65% | 193.627,00 |
| 28.07.2025 | 51,50 | 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 | 54,92 | 55,19 | 50,72 | 50,85 | -7,53% | 216.687,00 |
| 23.07.2025 | 54,02 | 55,42 | 54,02 | 54,99 | 1,87% | 234.708,00 |
| 22.07.2025 | 53,64 | 55,23 | 53,38 | 53,98 | 1,39% | 234.937,00 |
| 21.07.2025 | 52,79 | 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 | 51,63 | 53,00 | 51,63 | 52,16 | 0,42% | 187.137,00 |
| 16.07.2025 | 51,00 | 52,04 | 50,56 | 51,94 | 2,10% | 150.595,00 |
| 15.07.2025 | 51,68 | 51,71 | 50,85 | 50,87 | -0,84% | 138.544,00 |
| 14.07.2025 | 49,98 | 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 | 50,55 | 52,50 | 50,55 | 51,40 | 1,78% | 180.356,00 |
| 09.07.2025 | 51,13 | 51,13 | 50,26 | 50,50 | -0,57% | 196.627,00 |
| 08.07.2025 | 51,97 | 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 | 52,66 | 53,32 | 51,67 | 52,89 | 0,55% | 231.096,00 |
| 01.07.2025 | 51,69 | 54,39 | 51,40 | 52,60 | 2,02% | 334.834,00 |
| 30.06.2025 | 54,43 | 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 | 52,31 | 52,96 | 52,00 | 52,56 | 0,31% | 186.829,00 |
| 24.06.2025 | 53,09 | 53,67 | 52,05 | 52,40 | 0,33% | 192.576,00 |
| 23.06.2025 | 52,29 | 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 | 52,26 | 53,56 | 52,10 | 52,70 | -0,25% | 185.045,00 |