31,229$
3,44%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,26 | 31,40 | 29,89 | 31,19 | 3,32% | - |
| 08.07.2026 | 29,57 | 30,42 | 29,35 | 30,19 | 1,17% | 440.559,00 |
| 07.07.2026 | 31,52 | 31,55 | 29,81 | 29,84 | -3,80% | 342.946,00 |
| 06.07.2026 | 31,82 | 31,82 | 30,17 | 31,02 | -1,52% | 512.139,00 |
| 02.07.2026 | 30,45 | 31,75 | 30,45 | 31,50 | 3,08% | 421.934,00 |
| 01.07.2026 | 30,26 | 30,95 | 30,26 | 30,56 | -0,16% | 403.836,00 |
| 30.06.2026 | 30,35 | 30,75 | 29,71 | 30,61 | 0,99% | 334.473,00 |
| 29.06.2026 | 32,36 | 32,36 | 30,26 | 30,31 | -3,29% | 444.128,00 |
| 26.06.2026 | 31,97 | 32,58 | 31,28 | 31,34 | -2,06% | 510.558,00 |
| 25.06.2026 | 32,22 | 33,01 | 31,94 | 32,00 | -1,78% | 243.109,00 |
| 24.06.2026 | 31,01 | 33,27 | 30,80 | 32,58 | 5,92% | 400.219,00 |
| 23.06.2026 | 31,54 | 31,74 | 30,73 | 30,76 | -3,30% | 297.998,00 |
| 22.06.2026 | 32,18 | 32,57 | 31,57 | 31,81 | -1,50% | 485.498,00 |
| 19.06.2026 | 32,31 | 32,34 | 32,29 | 32,29 | -0,24% | - |
| 18.06.2026 | 32,29 | 33,50 | 31,96 | 32,37 | 2,44% | 696.983,00 |
| 17.06.2026 | 32,51 | 33,21 | 31,54 | 31,60 | -2,89% | 336.681,00 |
| 16.06.2026 | 32,84 | 33,50 | 31,97 | 32,54 | 0,09% | 331.048,00 |
| 15.06.2026 | 32,95 | 33,12 | 32,25 | 32,51 | 1,18% | 372.104,00 |
| 12.06.2026 | 33,43 | 34,32 | 32,05 | 32,13 | -5,19% | 407.292,00 |
| 11.06.2026 | 33,80 | 34,25 | 33,10 | 33,89 | 0,27% | 515.473,00 |
| 10.06.2026 | 32,80 | 34,15 | 32,74 | 33,80 | 2,33% | 435.550,00 |
| 09.06.2026 | 33,20 | 34,45 | 32,77 | 33,03 | 0,15% | 428.266,00 |
| 08.06.2026 | 33,89 | 34,21 | 32,62 | 32,98 | -2,91% | 434.268,00 |
| 05.06.2026 | 35,38 | 36,00 | 33,95 | 33,97 | -4,90% | 254.270,00 |
| 04.06.2026 | 35,79 | 36,51 | 35,48 | 35,72 | 1,28% | 222.519,00 |
| 03.06.2026 | 35,55 | 35,94 | 34,61 | 35,27 | -1,81% | 270.592,00 |
| 02.06.2026 | 36,26 | 36,55 | 35,30 | 35,92 | -1,26% | 310.547,00 |
| 01.06.2026 | 37,19 | 37,95 | 35,96 | 36,38 | -2,23% | 383.988,00 |
| 29.05.2026 | 39,48 | 40,18 | 37,12 | 37,21 | -4,34% | 666.291,00 |
| 28.05.2026 | 36,80 | 39,34 | 35,20 | 38,90 | 2,91% | 1.209.662,00 |
| 27.05.2026 | 38,20 | 40,07 | 37,67 | 37,80 | 0,35% | 458.221,00 |
| 26.05.2026 | 37,22 | 38,12 | 37,10 | 37,67 | 1,89% | 347.302,00 |
| 22.05.2026 | 37,33 | 38,11 | 36,66 | 36,97 | -0,51% | 251.055,00 |
| 21.05.2026 | 35,87 | 37,61 | 35,48 | 37,16 | 1,81% | 294.634,00 |
| 20.05.2026 | 37,35 | 37,35 | 36,08 | 36,50 | -2,61% | 370.865,00 |
| 19.05.2026 | 34,62 | 37,75 | 34,28 | 37,48 | 7,45% | 504.164,00 |
| 18.05.2026 | 35,00 | 35,70 | 34,08 | 34,88 | -1,25% | 436.856,00 |
| 15.05.2026 | 36,14 | 36,31 | 34,94 | 35,32 | -2,48% | 374.027,00 |
| 14.05.2026 | 36,07 | 36,58 | 35,71 | 36,22 | 1,34% | 202.831,00 |
| 13.05.2026 | 35,59 | 35,90 | 34,29 | 35,74 | -1,05% | 376.162,00 |
| 12.05.2026 | 37,14 | 37,42 | 35,76 | 36,12 | -2,59% | 299.591,00 |
| 11.05.2026 | 37,99 | 38,11 | 36,65 | 37,08 | -3,36% | 318.656,00 |
| 08.05.2026 | 37,51 | 38,81 | 37,01 | 38,37 | 2,54% | 278.561,00 |
| 07.05.2026 | 36,82 | 37,52 | 36,36 | 37,42 | 0,67% | 378.528,00 |
| 06.05.2026 | 37,15 | 37,92 | 37,11 | 37,17 | 1,45% | 218.257,00 |
| 05.05.2026 | 36,34 | 37,70 | 36,31 | 36,64 | 1,05% | 294.998,00 |
| 04.05.2026 | 36,05 | 37,50 | 35,52 | 36,26 | 0,67% | 555.217,00 |
| 01.05.2026 | 36,76 | 37,20 | 35,90 | 36,02 | -2,49% | 314.954,00 |
| 30.04.2026 | 36,50 | 37,54 | 36,23 | 36,94 | 0,63% | 415.207,00 |
| 29.04.2026 | 37,64 | 38,05 | 35,38 | 36,71 | -3,17% | 520.434,00 |
| 28.04.2026 | 38,59 | 39,16 | 37,91 | 37,91 | -1,63% | 323.492,00 |
| 27.04.2026 | 38,63 | 39,02 | 37,70 | 38,54 | -0,05% | 322.389,00 |
| 24.04.2026 | 37,81 | 38,77 | 37,50 | 38,56 | 1,98% | 248.051,00 |
| 23.04.2026 | 39,38 | 39,49 | 37,77 | 37,81 | -4,47% | 206.958,00 |
| 22.04.2026 | 39,61 | 40,15 | 39,05 | 39,58 | 1,36% | 245.006,00 |
| 21.04.2026 | 39,65 | 40,09 | 39,00 | 39,05 | -0,96% | 305.054,00 |
| 20.04.2026 | 38,73 | 39,84 | 38,46 | 39,43 | 0,97% | 319.413,00 |
| 17.04.2026 | 38,49 | 40,09 | 38,46 | 39,05 | 4,33% | 381.229,00 |
| 16.04.2026 | 37,02 | 38,16 | 36,39 | 37,43 | 1,11% | 456.438,00 |
| 15.04.2026 | 38,05 | 38,26 | 36,77 | 37,02 | -2,68% | 239.388,00 |
| 14.04.2026 | 37,51 | 38,31 | 37,34 | 38,04 | 2,20% | 314.397,00 |
| 13.04.2026 | 36,96 | 37,62 | 36,26 | 37,22 | -0,11% | 302.721,00 |
| 10.04.2026 | 37,91 | 38,04 | 37,03 | 37,26 | -1,56% | 316.317,00 |
| 09.04.2026 | 37,51 | 38,87 | 37,08 | 37,85 | -0,50% | 386.165,00 |
| 08.04.2026 | 39,18 | 40,16 | 37,85 | 38,04 | 2,29% | 435.793,00 |
| 07.04.2026 | 37,51 | 37,52 | 36,42 | 37,19 | -0,24% | 246.185,00 |
| 06.04.2026 | 37,71 | 38,42 | 37,12 | 37,28 | -2,08% | 240.502,00 |
| 02.04.2026 | 36,26 | 38,09 | 35,91 | 38,07 | 2,64% | 254.124,00 |
| 01.04.2026 | 37,89 | 38,73 | 36,71 | 37,09 | -0,96% | 365.395,00 |
| 31.03.2026 | 37,42 | 37,79 | 35,93 | 37,45 | 1,57% | 647.670,00 |
| 30.03.2026 | 36,90 | 37,70 | 35,50 | 36,87 | -1,10% | 680.815,00 |
| 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 |