60,465$
0,01%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,28 | 61,28 | 60,33 | 60,62 | 0,27% | - |
| 14.10.2025 | 60,87 | 62,08 | 59,84 | 60,46 | -1,24% | 263.753,00 |
| 13.10.2025 | 60,70 | 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 | 58,19 | 60,62 | 56,74 | 58,98 | 1,58% | 497.764,00 |
| 07.10.2025 | 60,10 | 60,70 | 57,67 | 58,06 | -3,25% | 466.268,00 |
| 06.10.2025 | 61,25 | 61,51 | 59,56 | 60,01 | -3,30% | 446.628,00 |
| 02.10.2025 | 63,22 | 63,96 | 61,86 | 62,06 | -1,79% | 268.677,00 |
| 01.10.2025 | 65,00 | 65,52 | 62,78 | 63,19 | -3,10% | 507.868,00 |
| 30.09.2025 | 70,75 | 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 | 71,83 | 73,02 | 71,55 | 72,27 | 1,42% | 336.066,00 |
| 22.09.2025 | 72,10 | 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 | 72,87 | 74,59 | 71,28 | 74,21 | 3,57% | 347.940,00 |
| 17.09.2025 | 74,74 | 74,76 | 71,51 | 71,65 | -4,03% | 407.631,00 |
| 16.09.2025 | 74,95 | 75,00 | 71,14 | 74,66 | -1,57% | 515.963,00 |
| 15.09.2025 | 74,50 | 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 | 70,06 | 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 | 65,15 | 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 | 61,00 | 61,48 | 59,52 | 60,92 | 0,81% | 305.253,00 |
| 03.09.2025 | 59,78 | 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 | 56,70 | 59,10 | 56,61 | 58,56 | 2,16% | 377.448,00 |
| 26.08.2025 | 55,88 | 57,41 | 55,77 | 57,32 | 2,47% | 221.455,00 |
| 25.08.2025 | 56,27 | 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 | 54,54 | 55,52 | 53,33 | 54,50 | -0,95% | 300.590,00 |
| 20.08.2025 | 53,87 | 55,29 | 52,54 | 55,02 | 2,02% | 216.558,00 |
| 19.08.2025 | 57,61 | 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 | 55,65 | 56,99 | 54,73 | 56,77 | 1,94% | 279.687,00 |
| 12.08.2025 | 51,66 | 56,04 | 51,66 | 55,69 | 8,43% | 299.542,00 |
| 11.08.2025 | 49,60 | 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 | 51,42 | 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 |