27,130€
4,99%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,48 | 26,77 | 26,08 | 26,76 | 3,56% | 29,00 |
| 08.07.2026 | 25,84 | 25,84 | 25,84 | 25,84 | -1,15% | 1.919,00 |
| 07.07.2026 | 27,13 | 27,57 | 26,13 | 26,14 | -6,38% | - |
| 06.07.2026 | 27,92 | 27,92 | 27,92 | 27,92 | 0,00% | 4,00 |
| 03.07.2026 | 27,92 | 27,92 | 27,92 | 27,92 | 1,45% | 1,00 |
| 02.07.2026 | 27,30 | 27,52 | 27,30 | 27,52 | 2,61% | 44,00 |
| 01.07.2026 | 26,74 | 27,17 | 26,67 | 26,82 | 0,68% | - |
| 30.06.2026 | 26,64 | 26,64 | 26,64 | 26,64 | -1,62% | 230,00 |
| 29.06.2026 | 27,63 | 27,68 | 26,61 | 27,08 | -3,11% | - |
| 26.06.2026 | 28,06 | 28,51 | 27,78 | 27,95 | -3,69% | - |
| 25.06.2026 | 29,00 | 29,02 | 29,00 | 29,02 | 2,76% | 76,00 |
| 24.06.2026 | 28,24 | 28,24 | 28,24 | 28,24 | 3,37% | 50,00 |
| 23.06.2026 | 27,32 | 27,32 | 27,32 | 27,32 | -1,73% | 54,00 |
| 22.06.2026 | 28,62 | 28,62 | 27,80 | 27,80 | -1,38% | 4,00 |
| 19.06.2026 | 28,25 | 28,27 | 28,14 | 28,19 | -1,02% | - |
| 18.06.2026 | 28,48 | 28,48 | 28,48 | 28,48 | 0,28% | 1,00 |
| 17.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,82% | 2,00 |
| 16.06.2026 | 28,08 | 28,21 | 28,02 | 28,17 | -1,85% | - |
| 15.06.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 1,34% | 22,00 |
| 12.06.2026 | 29,10 | 29,14 | 28,32 | 28,32 | -5,22% | 540,00 |
| 11.06.2026 | 29,88 | 29,88 | 29,88 | 29,88 | 3,03% | 1,00 |
| 10.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,07% | 2,00 |
| 09.06.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -1,76% | 80,00 |
| 08.06.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -3,02% | 1.400,00 |
| 05.06.2026 | 30,52 | 30,52 | 30,42 | 30,42 | -0,33% | 47,00 |
| 04.06.2026 | 31,48 | 31,48 | 30,52 | 30,52 | -0,91% | 4,00 |
| 03.06.2026 | 30,82 | 30,82 | 30,80 | 30,80 | 0,98% | 421,00 |
| 02.06.2026 | 31,62 | 31,62 | 30,50 | 30,50 | -1,93% | 315,00 |
| 01.06.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -3,77% | 627,00 |
| 29.05.2026 | 33,88 | 33,88 | 32,32 | 32,32 | -0,25% | 110,00 |
| 28.05.2026 | 31,92 | 32,40 | 31,92 | 32,40 | -3,63% | 2,00 |
| 27.05.2026 | 32,40 | 34,39 | 32,34 | 33,62 | 5,39% | - |
| 26.05.2026 | 32,00 | 32,04 | 31,90 | 31,90 | -0,53% | - |
| 25.05.2026 | 32,01 | 32,09 | 31,99 | 32,07 | 1,04% | - |
| 22.05.2026 | 32,05 | 32,80 | 31,72 | 31,74 | 0,83% | - |
| 21.05.2026 | 31,14 | 31,48 | 31,14 | 31,48 | 0,64% | 3,00 |
| 20.05.2026 | 32,30 | 32,91 | 31,15 | 31,28 | -2,86% | - |
| 19.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 7,55% | 512,00 |
| 18.05.2026 | 29,94 | 29,94 | 29,94 | 29,94 | -1,77% | 50,00 |
| 15.05.2026 | 30,56 | 30,56 | 30,48 | 30,48 | -2,99% | 187,00 |
| 14.05.2026 | 31,42 | 31,42 | 31,42 | 31,42 | 6,65% | 1,00 |
| 13.05.2026 | 30,24 | 30,24 | 29,46 | 29,46 | -6,18% | 622,00 |
| 12.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,70% | 328,00 |
| 11.05.2026 | 31,62 | 31,62 | 31,62 | 31,62 | 0,25% | 20,00 |
| 08.05.2026 | 31,46 | 31,54 | 31,46 | 31,54 | 2,34% | 1.430,00 |
| 07.05.2026 | 31,50 | 31,50 | 30,82 | 30,82 | -3,05% | 4,00 |
| 06.05.2026 | 31,30 | 32,13 | 31,11 | 31,79 | 1,37% | - |
| 05.05.2026 | 31,10 | 32,17 | 31,04 | 31,36 | -0,70% | - |
| 04.05.2026 | 31,18 | 31,58 | 30,04 | 31,58 | -0,25% | 68,00 |
| 30.04.2026 | 30,80 | 31,78 | 30,80 | 31,66 | 3,46% | 243,00 |
| 29.04.2026 | 31,90 | 31,90 | 30,60 | 30,60 | -7,44% | 1.485,00 |
| 28.04.2026 | 33,04 | 33,06 | 33,04 | 33,06 | -0,42% | 69,00 |
| 27.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,53% | 10,00 |
| 24.04.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -2,15% | 123,00 |
| 23.04.2026 | 33,42 | 33,42 | 33,42 | 33,42 | -0,68% | 1,00 |
| 22.04.2026 | 33,41 | 34,15 | 33,33 | 33,65 | 0,27% | - |
| 21.04.2026 | 33,52 | 34,13 | 33,36 | 33,56 | 0,24% | - |
| 20.04.2026 | 32,52 | 33,48 | 32,48 | 33,48 | 0,36% | 1.762,00 |
| 17.04.2026 | 33,36 | 33,36 | 33,36 | 33,36 | 4,45% | 15,00 |
| 16.04.2026 | 32,24 | 32,24 | 31,80 | 31,94 | -1,02% | 54,00 |
| 15.04.2026 | 32,25 | 32,40 | 32,14 | 32,27 | 0,72% | - |
| 14.04.2026 | 32,04 | 32,04 | 32,04 | 32,04 | 1,71% | 30,00 |
| 13.04.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -3,90% | 63,00 |
| 10.04.2026 | 32,78 | 32,78 | 32,78 | 32,78 | -0,67% | 1,00 |
| 09.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,49% | 1,00 |
| 08.04.2026 | 32,60 | 34,01 | 32,52 | 32,84 | 0,74% | - |
| 07.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 1,00 |
| 02.04.2026 | 31,80 | 32,40 | 31,80 | 32,40 | -0,61% | 21,00 |
| 01.04.2026 | 32,50 | 32,80 | 32,40 | 32,60 | 1,88% | - |
| 31.03.2026 | 31,60 | 32,00 | 31,40 | 32,00 | 0,63% | 283,00 |
| 30.03.2026 | 33,00 | 33,00 | 31,80 | 31,80 | -3,05% | 1.391,00 |
| 27.03.2026 | 32,40 | 32,80 | 32,40 | 32,80 | -2,38% | 22,00 |
| 26.03.2026 | 34,00 | 34,00 | 33,60 | 33,60 | -2,04% | 4,00 |
| 25.03.2026 | 35,60 | 36,00 | 33,80 | 34,30 | -4,72% | - |
| 24.03.2026 | 35,60 | 36,00 | 35,60 | 36,00 | -1,64% | 93,00 |
| 23.03.2026 | 35,40 | 36,60 | 35,40 | 36,60 | 3,98% | 314,00 |
| 20.03.2026 | 35,30 | 35,40 | 35,20 | 35,20 | 0,00% | - |
| 19.03.2026 | 34,60 | 35,20 | 34,40 | 35,20 | 0,00% | 6,00 |
| 18.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 60,00 |
| 17.03.2026 | 33,20 | 34,80 | 33,20 | 34,80 | 2,65% | 31,00 |
| 16.03.2026 | 36,20 | 36,20 | 33,60 | 33,90 | -5,57% | - |
| 13.03.2026 | 36,10 | 36,50 | 34,00 | 35,90 | -0,28% | - |
| 12.03.2026 | 38,60 | 46,00 | 35,80 | 36,00 | -9,09% | 664,00 |
| 11.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 3,13% | 26,00 |
| 10.03.2026 | 38,00 | 38,40 | 38,00 | 38,40 | 1,05% | 1.021,00 |
| 09.03.2026 | 36,40 | 38,00 | 35,40 | 38,00 | 3,83% | 105,00 |
| 06.03.2026 | 36,80 | 36,80 | 36,40 | 36,60 | -5,67% | 1.260,00 |
| 05.03.2026 | 39,60 | 40,00 | 38,80 | 38,80 | -3,96% | 911,00 |
| 04.03.2026 | 40,20 | 40,40 | 40,20 | 40,40 | 3,59% | 170,00 |
| 03.03.2026 | 39,20 | 39,20 | 39,00 | 39,00 | -2,50% | 51,00 |
| 02.03.2026 | 41,00 | 41,10 | 39,50 | 40,00 | -4,31% | - |
| 27.02.2026 | 42,30 | 42,60 | 40,80 | 41,80 | -2,79% | - |
| 26.02.2026 | 42,20 | 43,30 | 42,10 | 43,00 | 2,87% | - |
| 25.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | 300,00 |
| 24.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 3,37% | 20,00 |
| 23.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -5,88% | 168,00 |
| 20.02.2026 | 44,60 | 44,60 | 44,20 | 44,20 | -3,07% | 9,00 |
| 19.02.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 4,11% | 1,00 |
| 18.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | 500,00 |
| 17.02.2026 | 42,60 | 43,20 | 41,80 | 43,20 | 0,93% | 109,00 |