34,700€
-1,42%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,80 | 34,80 | 34,60 | 34,70 | -1,42% | - |
| 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 |
| 18.10.2024 | 34,80 | 35,50 | 34,60 | 35,50 | 1,43% | - |
| 17.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 85,00 |
| 16.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 4,82% | 100,00 |
| 15.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | 150,00 |
| 14.10.2024 | 32,00 | 33,10 | 31,80 | 32,90 | 2,49% | - |
| 11.10.2024 | 31,40 | 32,30 | 31,30 | 32,10 | 1,90% | - |
| 10.10.2024 | 31,20 | 31,60 | 30,50 | 31,50 | -0,32% | - |
| 09.10.2024 | 32,20 | 32,20 | 31,60 | 31,60 | -2,17% | 78,00 |
| 08.10.2024 | 32,00 | 32,50 | 31,80 | 32,30 | 0,62% | - |
| 07.10.2024 | 32,40 | 32,40 | 31,70 | 32,10 | -1,23% | - |
| 04.10.2024 | 30,60 | 32,70 | 30,50 | 32,50 | 6,56% | - |
| 03.10.2024 | 29,60 | 30,50 | 29,10 | 30,50 | 3,39% | - |
| 02.10.2024 | 29,50 | 29,70 | 29,10 | 29,50 | 0,00% | - |
| 01.10.2024 | 30,80 | 31,10 | 29,10 | 29,50 | -4,84% | - |
| 30.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 5,80% | 1.000,00 |
| 27.09.2024 | 27,90 | 29,30 | 27,90 | 29,30 | 5,40% | - |
| 26.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | 23,00 |
| 25.09.2024 | 28,70 | 29,00 | 27,70 | 27,90 | -3,46% | - |
| 24.09.2024 | 29,20 | 29,40 | 28,70 | 28,90 | -1,37% | - |
| 23.09.2024 | 29,30 | 29,50 | 28,70 | 29,30 | 0,00% | - |
| 20.09.2024 | 29,40 | 30,10 | 28,80 | 29,30 | -0,68% | - |
| 19.09.2024 | 29,00 | 29,70 | 29,00 | 29,50 | 2,08% | - |
| 18.09.2024 | 29,00 | 29,80 | 28,70 | 28,90 | 0,00% | - |
| 17.09.2024 | 27,60 | 28,90 | 27,60 | 28,90 | 4,33% | - |
| 16.09.2024 | 27,80 | 28,10 | 27,40 | 27,70 | -0,72% | - |
| 13.09.2024 | 28,20 | 28,80 | 27,90 | 27,90 | -1,06% | - |
| 12.09.2024 | 27,70 | 29,00 | 27,40 | 28,20 | 4,44% | - |
| 11.09.2024 | 27,00 | 27,30 | 26,70 | 27,00 | -0,74% | - |
| 10.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,89% | 400,00 |
| 09.09.2024 | 28,40 | 28,60 | 27,90 | 28,30 | 0,00% | - |
| 06.09.2024 | 29,40 | 30,00 | 28,20 | 28,30 | -6,29% | - |
| 05.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 36,00 |
| 04.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 159,00 |
| 03.09.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 382,00 |
| 02.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 40,00 |
| 30.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 100,00 |
| 29.08.2024 | 26,80 | 30,20 | 26,80 | 30,20 | 19,84% | 3.001,00 |
| 28.08.2024 | 25,50 | 25,70 | 24,70 | 25,20 | -0,79% | - |
| 27.08.2024 | 25,80 | 25,90 | 25,00 | 25,40 | -1,55% | - |
| 26.08.2024 | 25,70 | 26,00 | 25,50 | 25,80 | 0,78% | - |
| 23.08.2024 | 25,40 | 26,10 | 25,40 | 25,60 | 0,79% | - |
| 22.08.2024 | 25,80 | 25,90 | 25,30 | 25,40 | -1,17% | - |
| 21.08.2024 | 24,90 | 25,80 | 24,90 | 25,70 | 3,63% | - |
| 20.08.2024 | 25,30 | 25,40 | 24,80 | 24,80 | -1,98% | - |
| 19.08.2024 | 25,10 | 25,40 | 25,10 | 25,30 | 1,20% | - |
| 16.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 10,00 |
| 15.08.2024 | 23,80 | 24,90 | 23,70 | 24,80 | 4,20% | - |
| 14.08.2024 | 23,50 | 23,90 | 23,50 | 23,80 | 0,85% | - |
| 13.08.2024 | 23,30 | 23,60 | 23,10 | 23,60 | 1,72% | - |
| 12.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 172,00 |
| 09.08.2024 | 22,50 | 23,20 | 22,30 | 22,80 | 1,79% | - |
| 08.08.2024 | 22,20 | 22,90 | 22,20 | 22,40 | 0,00% | - |
| 07.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 18,00 |
| 06.08.2024 | 22,90 | 23,10 | 22,40 | 22,60 | 1,80% | - |
| 05.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -5,13% | 23,00 |
| 02.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -5,65% | 2.248,00 |
| 01.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 159,00 |
| 31.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 159,00 |
| 30.07.2024 | 24,70 | 25,10 | 24,70 | 24,80 | 0,00% | - |
| 29.07.2024 | 24,70 | 25,00 | 24,40 | 24,80 | 0,81% | - |
| 26.07.2024 | 24,30 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 25.07.2024 | 24,30 | 24,40 | 23,60 | 24,20 | 1,68% | - |
| 24.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 395,00 |
| 23.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 1.795,00 |
| 22.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 61,00 |
| 19.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 36,00 |
| 18.07.2024 | 23,50 | 24,00 | 23,40 | 23,60 | 0,85% | - |
| 17.07.2024 | 23,90 | 24,10 | 23,40 | 23,40 | -1,68% | - |
| 16.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 10,00 |
| 15.07.2024 | 23,50 | 23,80 | 23,30 | 23,60 | 0,85% | - |
| 12.07.2024 | 23,30 | 23,60 | 23,20 | 23,40 | 0,00% | - |
| 11.07.2024 | 22,50 | 23,40 | 22,30 | 23,40 | 3,54% | - |
| 10.07.2024 | 22,10 | 22,60 | 22,10 | 22,60 | 1,80% | - |
| 09.07.2024 | 22,90 | 23,10 | 22,20 | 22,20 | -2,63% | - |
| 08.07.2024 | 22,50 | 23,10 | 22,50 | 22,80 | -0,87% | - |
| 05.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 1.000,00 |
| 04.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 35,00 |
| 03.07.2024 | 23,20 | 23,50 | 23,10 | 23,40 | 0,00% | - |
| 02.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 828,00 |
| 01.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | 287,00 |
| 28.06.2024 | 23,80 | 24,00 | 23,50 | 23,70 | 0,00% | - |
| 27.06.2024 | 23,50 | 23,80 | 23,50 | 23,70 | -0,42% | - |
| 26.06.2024 | 23,80 | 24,20 | 23,70 | 23,80 | 0,00% | - |
| 25.06.2024 | 24,10 | 24,10 | 23,70 | 23,80 | -0,83% | - |
| 24.06.2024 | 23,90 | 24,10 | 23,80 | 24,00 | 0,42% | - |
| 21.06.2024 | 23,60 | 23,90 | 23,40 | 23,90 | 2,14% | - |
| 20.06.2024 | 23,80 | 24,00 | 23,40 | 23,40 | -1,27% | - |
| 19.06.2024 | 23,70 | 23,80 | 23,70 | 23,70 | -0,42% | - |