55,750€
-9,35%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 45,20 | 45,60 | 45,20 | 45,60 | 5,56% | 52,00 |
| 16.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | 15,00 |
| 15.07.2025 | 44,20 | 44,60 | 44,00 | 44,00 | 0,00% | 10,00 |
| 14.07.2025 | 42,50 | 44,10 | 42,30 | 44,00 | 3,29% | - |
| 11.07.2025 | 43,40 | 43,40 | 42,60 | 42,60 | -3,18% | 67,00 |
| 10.07.2025 | 43,00 | 44,90 | 42,90 | 44,00 | 2,09% | - |
| 09.07.2025 | 43,50 | 43,70 | 42,90 | 43,10 | -2,93% | - |
| 08.07.2025 | 43,60 | 44,40 | 43,60 | 44,40 | -3,48% | 112,00 |
| 07.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 25,00 |
| 04.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,69% | 2,00 |
| 03.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,22% | 115,00 |
| 02.07.2025 | 44,80 | 45,00 | 43,80 | 44,70 | 0,22% | - |
| 01.07.2025 | 43,80 | 46,20 | 43,40 | 44,60 | -5,11% | - |
| 30.06.2025 | 47,00 | 47,00 | 45,80 | 47,00 | 5,86% | 18,00 |
| 27.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | 1,00 |
| 26.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | 5,00 |
| 25.06.2025 | 45,20 | 45,40 | 44,80 | 45,00 | -0,44% | - |
| 24.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | 4,00 |
| 23.06.2025 | 45,20 | 46,60 | 45,20 | 45,80 | 0,00% | 9,00 |
| 20.06.2025 | 45,40 | 46,40 | 45,10 | 45,80 | 1,33% | - |
| 19.06.2025 | 45,80 | 45,80 | 45,20 | 45,20 | -1,74% | - |
| 18.06.2025 | 46,40 | 46,40 | 45,20 | 46,00 | -0,43% | 57,00 |
| 17.06.2025 | 46,00 | 46,20 | 46,00 | 46,20 | 0,43% | 8,00 |
| 16.06.2025 | 44,00 | 46,00 | 44,00 | 46,00 | 6,73% | 41,00 |
| 13.06.2025 | 43,30 | 44,20 | 42,90 | 43,10 | 0,23% | - |
| 12.06.2025 | 41,40 | 43,00 | 41,40 | 43,00 | 1,90% | 21,00 |
| 11.06.2025 | 42,10 | 43,30 | 41,90 | 42,20 | 0,00% | - |
| 10.06.2025 | 42,60 | 43,10 | 41,70 | 42,20 | 0,00% | - |
| 09.06.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,96% | 49,00 |
| 06.06.2025 | 40,70 | 42,00 | 40,70 | 41,80 | 5,03% | - |
| 05.06.2025 | 40,00 | 40,00 | 39,80 | 39,80 | -1,73% | 168,00 |
| 04.06.2025 | 42,20 | 42,30 | 40,40 | 40,50 | -5,81% | - |
| 03.06.2025 | 42,00 | 43,00 | 41,00 | 43,00 | 2,87% | 39,00 |
| 02.06.2025 | 44,60 | 44,70 | 41,40 | 41,80 | -9,13% | - |
| 30.05.2025 | 46,00 | 46,00 | 45,20 | 46,00 | 2,68% | 63,00 |
| 29.05.2025 | 43,20 | 44,80 | 42,40 | 44,80 | 18,21% | 287,00 |
| 28.05.2025 | 37,70 | 37,90 | 37,00 | 37,90 | 0,80% | - |
| 27.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 3,58% | 14,00 |
| 26.05.2025 | 36,20 | 36,40 | 36,20 | 36,30 | 0,83% | - |
| 23.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | 50,00 |
| 22.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,52% | 60,00 |
| 21.05.2025 | 36,50 | 36,60 | 35,60 | 35,70 | -2,46% | - |
| 20.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | 100,00 |
| 19.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,32% | 1,00 |
| 16.05.2025 | 37,40 | 38,20 | 37,30 | 37,90 | 1,34% | - |
| 15.05.2025 | 37,30 | 37,60 | 36,10 | 37,40 | -2,09% | - |
| 14.05.2025 | 37,60 | 38,20 | 37,60 | 38,20 | 1,06% | 356,00 |
| 13.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | 160,00 |