25,495$
0,53%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 25,50 | 25,73 | 25,09 | 25,45 | 0,35% | 418.791,00 |
| 28.09.2026 | 25,82 | 26,08 | 25,21 | 25,36 | -1,59% | 460.385,00 |
| 25.09.2026 | 25,09 | 25,89 | 24,78 | 25,77 | 2,67% | 356.673,00 |
| 24.09.2026 | 25,46 | 25,81 | 24,78 | 25,10 | -3,31% | 617.429,00 |
| 23.09.2026 | 26,88 | 26,95 | 25,80 | 25,96 | -1,55% | 775.288,00 |
| 22.09.2026 | 25,25 | 26,49 | 25,18 | 26,37 | 6,55% | 836.473,00 |
| 21.09.2026 | 24,42 | 25,30 | 24,15 | 24,75 | 1,27% | 528.862,00 |
| 18.09.2026 | 25,40 | 25,59 | 24,37 | 24,44 | -4,04% | 745.105,00 |
| 17.09.2026 | 26,77 | 27,00 | 25,43 | 25,47 | -3,41% | 844.691,00 |
| 16.09.2026 | 25,96 | 26,71 | 25,53 | 26,37 | 2,45% | 713.181,00 |
| 15.09.2026 | 27,49 | 27,51 | 25,66 | 25,74 | -5,23% | 674.639,00 |
| 14.09.2026 | 27,82 | 28,15 | 27,09 | 27,16 | -1,52% | 487.656,00 |
| 11.09.2026 | 28,03 | 28,43 | 27,37 | 27,58 | -2,13% | 534.026,00 |
| 10.09.2026 | 28,12 | 28,65 | 27,99 | 28,18 | -0,07% | 502.632,00 |
| 09.09.2026 | 28,82 | 29,22 | 28,04 | 28,20 | -3,23% | 721.419,00 |
| 08.09.2026 | 29,35 | 29,42 | 28,60 | 29,14 | -0,99% | 528.926,00 |
| 04.09.2026 | 28,73 | 29,89 | 28,57 | 29,43 | 1,24% | 556.989,00 |
| 03.09.2026 | 30,55 | 31,00 | 29,00 | 29,07 | -3,49% | 678.654,00 |
| 02.09.2026 | 30,05 | 30,34 | 29,16 | 30,12 | -0,92% | 645.356,00 |
| 01.09.2026 | 30,01 | 30,61 | 28,73 | 30,40 | 0,43% | 978.530,00 |
| 31.08.2026 | 30,59 | 31,31 | 29,39 | 30,27 | 1,41% | 1.709.331,00 |
| 28.08.2026 | 28,96 | 30,15 | 28,66 | 29,85 | 4,96% | 2.183.898,00 |
| 27.08.2026 | 33,24 | 33,70 | 27,50 | 28,44 | -27,26% | 5.323.425,00 |
| 26.08.2026 | 38,36 | 39,59 | 37,77 | 39,10 | -0,69% | 618.587,00 |
| 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 |