41,900€
0,24%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 41,80 | 41,90 | 41,80 | 41,90 | 0,24% | - |
| 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 |
| 12.05.2025 | 33,40 | 37,60 | 33,40 | 37,20 | 12,39% | - |
| 09.05.2025 | 33,00 | 33,30 | 32,50 | 33,10 | 0,00% | - |
| 08.05.2025 | 32,00 | 33,30 | 32,00 | 33,10 | 4,42% | - |
| 07.05.2025 | 31,30 | 32,40 | 31,20 | 31,70 | 1,93% | - |
| 06.05.2025 | 31,80 | 32,00 | 31,00 | 31,10 | -2,81% | - |
| 05.05.2025 | 32,10 | 32,80 | 31,70 | 32,00 | -1,23% | - |
| 02.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | 35,00 |
| 30.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,98% | 4,00 |
| 29.04.2025 | 30,70 | 30,90 | 30,10 | 30,70 | -0,32% | - |
| 28.04.2025 | 30,00 | 30,80 | 30,00 | 30,80 | 1,32% | 94,00 |
| 25.04.2025 | 31,20 | 31,20 | 30,20 | 30,40 | 3,40% | 2.036,00 |
| 24.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 200,00 |
| 23.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 425,00 |
| 22.04.2025 | 29,20 | 30,00 | 29,20 | 29,40 | -9,26% | 1.455,00 |
| 17.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | 1.785,00 |
| 16.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | 20,00 |
| 15.04.2025 | 32,10 | 32,70 | 31,70 | 31,90 | -0,93% | - |
| 14.04.2025 | 33,00 | 33,00 | 32,20 | 32,20 | 3,21% | 8,00 |
| 11.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -4,29% | 585,00 |
| 10.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -4,12% | 1.257,00 |
| 09.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 6,92% | 1.760,00 |
| 08.04.2025 | 33,00 | 33,00 | 31,80 | 31,80 | -5,36% | 2.112,00 |
| 07.04.2025 | 32,40 | 33,60 | 32,40 | 33,60 | 0,60% | 1.408,00 |
| 04.04.2025 | 33,60 | 33,60 | 33,40 | 33,40 | 0,60% | 1.000,00 |
| 03.04.2025 | 34,80 | 34,80 | 33,00 | 33,20 | -11,94% | 1.756,00 |
| 02.04.2025 | 36,60 | 37,70 | 35,60 | 37,70 | 2,72% | - |
| 01.04.2025 | 34,30 | 36,80 | 34,20 | 36,70 | 10,54% | - |
| 31.03.2025 | 33,80 | 33,80 | 33,20 | 33,20 | -7,26% | 182,00 |
| 28.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 16,00 |
| 27.03.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 0,28% | 153,00 |
| 26.03.2025 | 35,50 | 35,80 | 34,50 | 35,70 | 0,28% | - |
| 25.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | 22,00 |
| 24.03.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 2,03% | 464,00 |
| 21.03.2025 | 34,00 | 34,70 | 33,40 | 34,50 | 1,47% | - |
| 20.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,29% | 24,00 |
| 19.03.2025 | 33,00 | 34,00 | 32,40 | 33,90 | 3,99% | - |
| 18.03.2025 | 32,20 | 32,60 | 31,80 | 32,60 | 2,52% | 1.500,00 |
| 17.03.2025 | 33,20 | 33,20 | 31,80 | 31,80 | 0,00% | 2.571,00 |
| 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 |