42,600€
1,91%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 41,00 | 43,80 | 40,60 | 43,80 | 5,80% | 1.542,00 |
| 04.12.2025 | 50,50 | 51,00 | 41,40 | 41,40 | -11,16% | 1.285,00 |
| 03.12.2025 | 44,40 | 46,60 | 44,40 | 46,60 | 4,48% | 101,00 |
| 02.12.2025 | 46,40 | 46,40 | 44,60 | 44,60 | -3,46% | 113,00 |
| 01.12.2025 | 46,40 | 46,40 | 46,00 | 46,20 | -1,28% | 770,00 |
| 28.11.2025 | 45,20 | 46,80 | 45,20 | 46,80 | 4,93% | 610,00 |
| 27.11.2025 | 45,40 | 45,40 | 44,40 | 44,60 | -0,89% | 75,00 |
| 26.11.2025 | 44,80 | 45,00 | 44,80 | 45,00 | 0,45% | 44,00 |
| 25.11.2025 | 44,60 | 45,20 | 44,60 | 44,80 | 7,18% | 23,00 |
| 24.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | 1,00 |
| 21.11.2025 | 40,40 | 42,60 | 40,40 | 42,40 | 3,92% | 572,00 |
| 20.11.2025 | 42,20 | 42,20 | 40,60 | 40,80 | -1,92% | 130,00 |
| 19.11.2025 | 42,00 | 42,20 | 41,20 | 41,60 | -3,26% | 80,00 |
| 18.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 25,00 |
| 17.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | 8,00 |
| 14.11.2025 | 41,60 | 42,40 | 41,60 | 42,40 | -1,85% | 133,00 |
| 13.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 1,00 |
| 12.11.2025 | 41,20 | 43,00 | 41,20 | 43,00 | 4,88% | 57,00 |
| 11.11.2025 | 42,60 | 42,60 | 41,00 | 41,00 | -3,30% | 192,00 |
| 10.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | 35,00 |
| 07.11.2025 | 43,00 | 43,00 | 42,60 | 42,60 | -1,39% | 10,00 |
| 06.11.2025 | 43,80 | 45,00 | 42,80 | 43,20 | -4,00% | 1.036,00 |
| 05.11.2025 | 45,00 | 45,00 | 43,20 | 45,00 | 1,81% | 379,00 |
| 04.11.2025 | 45,00 | 46,00 | 44,20 | 44,20 | -7,14% | 962,00 |
| 03.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,49% | 1,00 |
| 31.10.2025 | 47,20 | 47,30 | 46,80 | 46,90 | -0,21% | - |
| 30.10.2025 | 47,60 | 47,60 | 47,00 | 47,00 | -0,84% | 362,00 |
| 29.10.2025 | 47,80 | 47,80 | 47,40 | 47,40 | 1,28% | 38,00 |
| 28.10.2025 | 47,40 | 47,40 | 46,80 | 46,80 | -3,70% | 189,00 |
| 27.10.2025 | 48,00 | 48,80 | 48,00 | 48,60 | 1,25% | 818,00 |
| 24.10.2025 | 49,40 | 49,40 | 48,00 | 48,00 | -2,04% | 42,00 |
| 23.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | 1,00 |
| 22.10.2025 | 48,40 | 48,70 | 47,20 | 48,40 | -0,82% | - |
| 21.10.2025 | 48,20 | 48,80 | 47,00 | 48,80 | 2,95% | 820,00 |
| 20.10.2025 | 48,80 | 49,00 | 47,40 | 47,40 | -2,87% | 37,00 |
| 17.10.2025 | 48,20 | 49,00 | 46,80 | 48,80 | -1,61% | 278,00 |
| 16.10.2025 | 52,00 | 52,00 | 49,60 | 49,60 | -4,62% | 66,00 |
| 15.10.2025 | 53,50 | 54,00 | 52,00 | 52,00 | -1,89% | 637,00 |
| 14.10.2025 | 52,50 | 53,00 | 52,50 | 53,00 | -0,93% | 30,00 |
| 13.10.2025 | 52,50 | 53,50 | 52,50 | 53,50 | 5,94% | 628,00 |
| 10.10.2025 | 51,50 | 52,00 | 50,50 | 50,50 | -1,94% | 154,00 |
| 09.10.2025 | 49,80 | 51,50 | 49,80 | 51,50 | -0,96% | 507,00 |
| 08.10.2025 | 50,50 | 52,00 | 49,40 | 52,00 | 4,00% | 217,00 |
| 07.10.2025 | 51,00 | 52,00 | 49,80 | 50,00 | -3,85% | 616,00 |
| 06.10.2025 | 52,50 | 54,00 | 52,00 | 52,00 | -0,95% | 70,00 |
| 03.10.2025 | 53,50 | 53,50 | 52,00 | 52,50 | -1,87% | 301,00 |
| 02.10.2025 | 54,50 | 55,00 | 53,50 | 53,50 | -1,83% | 36,00 |
| 01.10.2025 | 56,00 | 56,00 | 53,50 | 54,50 | -1,80% | 294,00 |
| 30.09.2025 | 61,00 | 61,00 | 55,50 | 55,50 | -9,76% | 1.389,00 |
| 29.09.2025 | 62,00 | 62,00 | 61,50 | 61,50 | 1,65% | 22,00 |
| 26.09.2025 | 63,00 | 63,00 | 60,50 | 60,50 | -3,20% | 5,00 |
| 25.09.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 1,63% | 48,00 |
| 24.09.2025 | 61,00 | 62,00 | 61,00 | 61,50 | 0,82% | 42,00 |
| 23.09.2025 | 62,00 | 62,00 | 61,00 | 61,00 | 0,00% | 160,00 |
| 22.09.2025 | 61,00 | 62,50 | 61,00 | 61,00 | -0,81% | 39,00 |
| 19.09.2025 | 63,00 | 64,00 | 61,50 | 61,50 | 0,00% | 125,00 |
| 18.09.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | 5,00 |
| 17.09.2025 | 60,00 | 62,00 | 60,00 | 62,00 | 0,00% | 67,00 |
| 16.09.2025 | 61,00 | 62,00 | 60,50 | 62,00 | -1,59% | 65,00 |
| 15.09.2025 | 64,00 | 64,00 | 62,50 | 63,00 | -1,56% | 119,00 |
| 12.09.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 1,19% | 100,00 |
| 11.09.2025 | 62,75 | 63,75 | 61,25 | 63,25 | 4,98% | 300,00 |
| 09.09.2025 | 61,25 | 62,75 | 58,25 | 60,25 | 2,55% | 92,00 |
| 08.09.2025 | 55,50 | 58,75 | 55,00 | 58,75 | 11,90% | 139,00 |
| 05.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 300,00 |
| 04.09.2025 | 52,50 | 52,50 | 52,00 | 52,00 | 0,97% | 71,00 |
| 03.09.2025 | 51,50 | 52,50 | 51,50 | 51,50 | 0,98% | 192,00 |
| 02.09.2025 | 52,00 | 52,50 | 51,00 | 51,00 | -2,86% | 240,00 |
| 01.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -7,89% | 39,00 |
| 29.08.2025 | 59,00 | 59,00 | 57,00 | 57,00 | -2,56% | 111,00 |
| 28.08.2025 | 52,00 | 59,00 | 52,00 | 58,50 | 16,42% | 254,00 |
| 27.08.2025 | 49,30 | 50,75 | 49,10 | 50,25 | 6,01% | - |
| 26.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | 1,00 |
| 25.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | 103,00 |
| 22.08.2025 | 47,60 | 49,20 | 46,60 | 49,20 | 5,13% | 20,00 |
| 21.08.2025 | 46,40 | 46,80 | 46,40 | 46,80 | 0,86% | 32,00 |
| 20.08.2025 | 45,00 | 46,40 | 45,00 | 46,40 | -6,83% | 35,00 |
| 19.08.2025 | 48,40 | 49,80 | 48,40 | 49,80 | 3,32% | 427,00 |
| 18.08.2025 | 48,40 | 48,40 | 48,20 | 48,20 | 0,42% | 108,00 |
| 15.08.2025 | 47,60 | 48,00 | 47,60 | 48,00 | -2,44% | 12,00 |
| 14.08.2025 | 47,80 | 49,20 | 47,80 | 49,20 | 2,93% | 9,00 |
| 13.08.2025 | 47,60 | 47,80 | 47,60 | 47,80 | 3,46% | 7,00 |
| 12.08.2025 | 44,80 | 46,20 | 44,80 | 46,20 | 5,96% | 23,00 |
| 11.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | 24,00 |
| 08.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | 10,00 |
| 07.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -4,42% | 3,00 |
| 06.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | 2,00 |
| 05.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | 20,00 |
| 04.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | 7,00 |
| 01.08.2025 | 42,40 | 43,40 | 42,40 | 43,00 | -3,15% | 32,00 |
| 31.07.2025 | 44,90 | 45,70 | 44,10 | 44,40 | -1,33% | - |
| 30.07.2025 | 43,80 | 45,00 | 43,80 | 45,00 | 1,81% | 61,00 |
| 29.07.2025 | 45,10 | 45,90 | 44,00 | 44,20 | 1,38% | - |
| 28.07.2025 | 44,40 | 44,40 | 43,60 | 43,60 | -1,80% | 11,00 |
| 25.07.2025 | 44,60 | 44,60 | 43,00 | 44,40 | -5,93% | 59,00 |
| 24.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | 1,00 |
| 23.07.2025 | 46,80 | 47,00 | 46,80 | 47,00 | 1,95% | 111,00 |
| 22.07.2025 | 45,60 | 46,50 | 45,40 | 46,10 | 1,10% | - |
| 21.07.2025 | 45,40 | 45,60 | 45,40 | 45,60 | 0,44% | 11,00 |
| 18.07.2025 | 45,00 | 45,60 | 44,50 | 45,40 | -0,44% | - |