33,500€
2,13%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | 860,00 |
| 13.03.2025 | 33,20 | 35,60 | 32,80 | 32,80 | 0,61% | 2.179,00 |
| 12.03.2025 | 33,20 | 34,00 | 32,60 | 32,60 | -6,32% | 1.544,00 |
| 11.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | 138,00 |
| 10.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,82% | 6,00 |
| 07.03.2025 | 36,60 | 36,70 | 35,60 | 36,50 | -1,88% | - |
| 06.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | 20,00 |
| 05.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | 10,00 |
| 04.03.2025 | 38,40 | 38,40 | 38,20 | 38,20 | -4,02% | 21,00 |
| 03.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | 27,00 |
| 28.02.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 1,29% | 80,00 |
| 27.02.2025 | 38,90 | 39,40 | 38,20 | 38,70 | -0,77% | - |
| 26.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 7,14% | 3,00 |
| 25.02.2025 | 37,00 | 37,00 | 36,40 | 36,40 | -1,62% | 209,00 |
| 24.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,37% | 217,00 |
| 21.02.2025 | 38,10 | 38,70 | 36,00 | 36,50 | -3,95% | - |
| 20.02.2025 | 38,90 | 39,10 | 37,60 | 38,00 | -3,55% | - |
| 19.02.2025 | 39,60 | 39,60 | 39,40 | 39,40 | 7,07% | 77,00 |
| 18.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,38% | 60,00 |
| 17.02.2025 | 36,30 | 36,40 | 36,20 | 36,30 | 1,40% | - |
| 14.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | 36,00 |
| 13.02.2025 | 35,60 | 36,20 | 35,60 | 36,20 | -1,09% | 75,00 |
| 12.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,35% | 28,00 |
| 11.02.2025 | 37,00 | 37,40 | 36,70 | 37,10 | -0,80% | - |
| 10.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 100,00 |
| 07.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -4,15% | 210,00 |
| 06.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,85% | 4,00 |
| 05.02.2025 | 36,60 | 38,50 | 36,50 | 37,90 | -2,32% | - |
| 04.02.2025 | 37,80 | 38,80 | 37,80 | 38,80 | 2,65% | 9,00 |
| 03.02.2025 | 41,40 | 41,40 | 37,80 | 37,80 | -12,09% | 17,00 |
| 31.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,65% | 8,00 |
| 30.01.2025 | 42,40 | 43,00 | 42,10 | 42,30 | 0,24% | - |
| 29.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 4,46% | 10,00 |
| 28.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 30,00 |
| 27.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,23% | 100,00 |
| 24.01.2025 | 40,30 | 41,00 | 40,10 | 40,70 | 0,00% | - |
| 23.01.2025 | 39,50 | 41,40 | 39,00 | 40,70 | 3,04% | - |
| 22.01.2025 | 38,50 | 40,00 | 38,30 | 39,50 | 2,60% | - |
| 21.01.2025 | 37,80 | 38,60 | 37,70 | 38,50 | 0,79% | - |
| 20.01.2025 | 38,40 | 38,40 | 38,20 | 38,20 | 0,53% | 31,00 |
| 17.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | 1,00 |
| 16.01.2025 | 38,60 | 38,60 | 37,20 | 37,20 | -4,12% | 15,00 |
| 15.01.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 0,00% | 16,00 |
| 14.01.2025 | 40,00 | 41,20 | 38,60 | 38,80 | -3,96% | 579,00 |
| 13.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 35,00 |
| 10.01.2025 | 41,40 | 41,40 | 40,40 | 40,40 | -1,94% | 171,00 |
| 09.01.2025 | 41,20 | 41,30 | 41,10 | 41,20 | 0,00% | - |
| 08.01.2025 | 41,80 | 41,80 | 41,20 | 41,20 | -7,62% | 30,00 |
| 07.01.2025 | 45,40 | 45,40 | 44,60 | 44,60 | 0,00% | 125,00 |
| 06.01.2025 | 44,60 | 44,80 | 44,60 | 44,60 | 5,19% | 360,00 |
| 03.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -6,19% | 1,00 |
| 02.01.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | 111,00 |
| 30.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | 9,00 |
| 27.12.2024 | 46,60 | 46,60 | 44,80 | 44,80 | 5,16% | 536,00 |
| 23.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 4,93% | 148,00 |
| 20.12.2024 | 41,40 | 41,40 | 40,60 | 40,60 | -1,69% | 269,00 |
| 19.12.2024 | 41,50 | 42,00 | 40,20 | 41,30 | -1,67% | - |
| 18.12.2024 | 41,40 | 42,60 | 41,40 | 42,00 | 1,45% | - |
| 17.12.2024 | 40,40 | 41,40 | 40,40 | 41,40 | 0,00% | 246,00 |
| 16.12.2024 | 39,60 | 41,40 | 39,60 | 41,40 | 2,48% | 151,00 |
| 13.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | 100,00 |
| 12.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | 229,00 |
| 11.12.2024 | 39,80 | 40,80 | 39,80 | 40,80 | 4,62% | 245,00 |
| 10.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | 100,00 |
| 09.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | 48,00 |
| 06.12.2024 | 44,40 | 44,40 | 39,20 | 39,20 | -7,98% | 661,00 |
| 05.12.2024 | 40,60 | 42,60 | 40,60 | 42,60 | 17,03% | 260,00 |
| 04.12.2024 | 37,00 | 37,00 | 36,40 | 36,40 | 1,11% | 261,00 |
| 03.12.2024 | 36,40 | 36,40 | 36,00 | 36,00 | -2,17% | 44,00 |
| 02.12.2024 | 36,20 | 36,80 | 36,20 | 36,80 | 0,00% | 943,00 |
| 29.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | 60,00 |
| 28.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 27.11.2024 | 36,60 | 36,60 | 36,20 | 36,20 | 1,69% | 36,00 |
| 26.11.2024 | 36,00 | 36,00 | 35,60 | 35,60 | -5,32% | 14,00 |
| 25.11.2024 | 37,00 | 37,60 | 37,00 | 37,60 | 2,17% | 147,00 |
| 22.11.2024 | 35,80 | 36,80 | 35,60 | 36,80 | 4,84% | 157,00 |
| 21.11.2024 | 34,40 | 35,10 | 33,90 | 35,10 | 4,46% | - |
| 20.11.2024 | 34,00 | 34,00 | 33,60 | 33,60 | -3,45% | 40,00 |
| 19.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 2,00 |
| 18.11.2024 | 33,80 | 34,80 | 33,80 | 34,80 | -1,69% | 21,00 |
| 15.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 1,00 |
| 14.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 50,00 |
| 13.11.2024 | 35,40 | 35,40 | 35,20 | 35,20 | -5,38% | 145,00 |
| 12.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 6,90% | 10,00 |
| 11.11.2024 | 34,40 | 34,80 | 34,40 | 34,80 | 1,46% | 44,00 |
| 08.11.2024 | 34,90 | 35,30 | 34,30 | 34,30 | -2,00% | - |
| 07.11.2024 | 35,60 | 35,60 | 35,00 | 35,00 | -1,96% | 60,00 |
| 06.11.2024 | 35,80 | 37,40 | 35,40 | 35,70 | 3,48% | - |
| 05.11.2024 | 34,80 | 35,10 | 34,40 | 34,50 | -1,99% | - |
| 04.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | 49,00 |
| 01.11.2024 | 35,20 | 35,20 | 34,60 | 34,60 | -1,42% | 101,00 |
| 31.10.2024 | 35,80 | 36,20 | 35,10 | 35,10 | 0,29% | - |
| 30.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,85% | 100,00 |
| 29.10.2024 | 35,80 | 36,00 | 34,90 | 35,30 | -1,67% | - |
| 28.10.2024 | 34,50 | 36,10 | 34,30 | 35,90 | 3,16% | - |
| 25.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,87% | 3,00 |
| 24.10.2024 | 34,00 | 34,50 | 34,00 | 34,50 | 1,17% | - |
| 23.10.2024 | 33,80 | 34,60 | 33,80 | 34,10 | -1,45% | - |
| 22.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | 3,00 |
| 21.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,41% | 17,00 |