39,152$
-0,55%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 38,36 | 39,59 | 37,77 | 39,10 | -0,69% | 615.028,00 |
| 25.08.2026 | 38,66 | 40,00 | 37,36 | 39,37 | 1,29% | 593.380,00 |
| 24.08.2026 | 39,33 | 40,18 | 38,59 | 38,87 | -0,05% | 629.776,00 |
| 21.08.2026 | 38,76 | 39,17 | 37,80 | 38,89 | 2,94% | 670.163,00 |
| 20.08.2026 | 39,23 | 39,23 | 36,62 | 37,78 | -4,55% | 727.017,00 |
| 19.08.2026 | 37,95 | 40,00 | 37,63 | 39,58 | 5,72% | 323.896,00 |
| 18.08.2026 | 38,25 | 38,81 | 37,22 | 37,44 | -1,96% | 423.682,00 |
| 17.08.2026 | 38,36 | 38,54 | 37,07 | 38,19 | -0,39% | 341.231,00 |
| 14.08.2026 | 38,02 | 40,15 | 37,63 | 38,34 | 1,48% | 440.934,00 |
| 13.08.2026 | 37,16 | 38,44 | 36,81 | 37,78 | 2,16% | 407.350,00 |
| 12.08.2026 | 36,70 | 37,49 | 36,00 | 36,98 | 0,38% | 266.776,00 |
| 11.08.2026 | 36,68 | 37,51 | 36,36 | 36,84 | -1,13% | 258.925,00 |
| 10.08.2026 | 36,67 | 37,29 | 35,76 | 37,26 | 1,09% | 262.703,00 |
| 07.08.2026 | 35,06 | 37,17 | 35,04 | 36,86 | 6,19% | 354.390,00 |
| 06.08.2026 | 34,44 | 35,01 | 34,31 | 34,71 | -0,32% | 251.380,00 |
| 05.08.2026 | 34,82 | 35,64 | 34,35 | 34,82 | 1,58% | 318.896,00 |
| 04.08.2026 | 33,75 | 34,57 | 33,57 | 34,28 | 1,39% | 437.914,00 |
| 03.08.2026 | 34,35 | 35,49 | 33,71 | 33,81 | -0,32% | 321.759,00 |
| 31.07.2026 | 35,04 | 35,26 | 33,45 | 33,92 | -3,83% | 267.365,00 |
| 30.07.2026 | 35,22 | 35,47 | 34,45 | 35,27 | -0,70% | 160.837,00 |
| 29.07.2026 | 35,05 | 35,89 | 34,70 | 35,52 | 0,59% | 246.973,00 |
| 28.07.2026 | 34,75 | 36,18 | 34,30 | 35,31 | 3,49% | 306.865,00 |
| 27.07.2026 | 34,19 | 34,71 | 33,74 | 34,12 | 1,25% | 219.819,00 |
| 24.07.2026 | 33,77 | 34,37 | 33,13 | 33,70 | -0,41% | 177.424,00 |
| 23.07.2026 | 33,41 | 34,21 | 32,91 | 33,84 | -0,24% | 290.729,00 |
| 22.07.2026 | 33,95 | 34,18 | 33,14 | 33,92 | -0,15% | 195.266,00 |
| 21.07.2026 | 33,92 | 34,42 | 33,24 | 33,97 | -0,18% | 249.797,00 |
| 20.07.2026 | 34,50 | 34,50 | 33,78 | 34,03 | -0,29% | 244.520,00 |
| 17.07.2026 | 34,28 | 35,25 | 33,64 | 34,13 | -2,40% | 233.432,00 |
| 16.07.2026 | 34,19 | 35,94 | 34,19 | 34,97 | 1,66% | 357.057,00 |
| 15.07.2026 | 33,00 | 34,86 | 32,97 | 34,40 | 4,53% | 398.127,00 |
| 14.07.2026 | 33,54 | 34,00 | 32,59 | 32,91 | -2,11% | 433.220,00 |
| 13.07.2026 | 34,34 | 34,88 | 33,38 | 33,62 | -2,32% | 431.989,00 |
| 10.07.2026 | 31,77 | 34,45 | 31,46 | 34,42 | 10,50% | 600.075,00 |
| 09.07.2026 | 30,07 | 31,42 | 29,89 | 31,15 | 3,18% | 345.647,00 |
| 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 |