25,710€
-2,06%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,48 | 25,48 | 25,48 | 25,48 | -2,93% | 160,00 |
| 11.11.2026 | 26,99 | 27,41 | 26,19 | 26,25 | -2,42% | - |
| 10.11.2026 | 27,10 | 27,10 | 26,90 | 26,90 | -4,34% | 31,00 |
| 09.11.2026 | 27,16 | 28,12 | 27,16 | 28,12 | 6,68% | 159,00 |
| 06.11.2026 | 26,36 | 26,36 | 26,36 | 26,36 | 0,69% | 2,00 |
| 05.11.2026 | 27,44 | 27,44 | 26,18 | 26,18 | -6,77% | 500,00 |
| 04.11.2026 | 26,17 | 28,27 | 25,65 | 28,08 | 7,83% | - |
| 03.11.2026 | 26,24 | 26,54 | 25,76 | 26,04 | 3,66% | - |
| 02.11.2026 | 25,12 | 25,12 | 25,12 | 25,12 | 0,08% | 100,00 |
| 30.10.2026 | 24,59 | 25,40 | 24,51 | 25,10 | 0,72% | - |
| 29.10.2026 | 22,88 | 24,94 | 22,86 | 24,92 | 10,85% | 954,00 |
| 28.10.2026 | 22,06 | 22,74 | 21,81 | 22,48 | 2,74% | - |
| 27.10.2026 | 21,33 | 21,91 | 21,22 | 21,88 | 3,80% | - |
| 26.10.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 1,05% | 50,00 |
| 23.10.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -3,52% | 1,00 |
| 22.10.2026 | 20,69 | 21,64 | 20,62 | 21,62 | 2,76% | - |
| 21.10.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -3,31% | 247,00 |
| 20.10.2026 | 21,70 | 21,76 | 21,70 | 21,76 | -1,09% | 59,00 |
| 19.10.2026 | 22,02 | 22,08 | 22,00 | 22,00 | -4,10% | 150,00 |
| 16.10.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -1,55% | 39,00 |
| 15.10.2026 | 22,96 | 23,30 | 22,96 | 23,30 | 3,79% | 2,00 |
| 14.10.2026 | 22,36 | 22,59 | 22,06 | 22,45 | 0,22% | - |
| 13.10.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 200,00 |
| 12.10.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,06% | 50,00 |
| 09.10.2026 | 23,09 | 23,31 | 22,70 | 22,87 | -1,59% | - |
| 08.10.2026 | 22,77 | 23,49 | 22,50 | 23,24 | 1,97% | - |
| 07.10.2026 | 22,80 | 23,02 | 22,55 | 22,79 | -3,02% | - |
| 06.10.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 2,00% | 19,00 |
| 05.10.2026 | 22,46 | 23,04 | 22,46 | 23,04 | 2,77% | 56,00 |
| 02.10.2026 | 22,46 | 22,46 | 22,42 | 22,42 | 0,27% | 250,00 |
| 01.10.2026 | 22,36 | 22,36 | 22,36 | 22,36 | 3,42% | 1,00 |
| 30.09.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -3,87% | 100,00 |
| 29.09.2026 | 22,28 | 22,70 | 22,14 | 22,49 | -1,01% | - |
| 28.09.2026 | 22,55 | 22,88 | 22,24 | 22,72 | 1,97% | - |
| 25.09.2026 | 22,28 | 22,28 | 22,28 | 22,28 | 0,54% | 50,00 |
| 24.09.2026 | 22,18 | 22,74 | 22,16 | 22,16 | -3,99% | 270,00 |
| 23.09.2026 | 23,40 | 23,40 | 23,06 | 23,08 | 0,96% | 302,00 |
| 22.09.2026 | 22,92 | 22,92 | 22,86 | 22,86 | 5,54% | 100,00 |
| 21.09.2026 | 21,66 | 21,66 | 21,66 | 21,66 | -1,55% | 50,00 |
| 18.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | 319,00 |
| 17.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,91% | 1,00 |
| 16.09.2026 | 22,40 | 23,24 | 22,30 | 22,99 | 1,19% | - |
| 15.09.2026 | 22,74 | 22,74 | 22,72 | 22,72 | -5,41% | 494,00 |
| 14.09.2026 | 23,83 | 24,38 | 23,75 | 24,02 | 1,35% | - |
| 11.09.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,33% | 53,00 |
| 10.09.2026 | 23,98 | 24,42 | 23,98 | 24,02 | -1,15% | 49,00 |
| 09.09.2026 | 25,32 | 25,32 | 24,30 | 24,30 | -1,38% | 214,00 |
| 08.09.2026 | 24,64 | 24,64 | 24,64 | 24,64 | -1,91% | 10,00 |
| 07.09.2026 | 25,21 | 25,25 | 25,12 | 25,12 | -0,36% | - |
| 04.09.2026 | 25,01 | 25,70 | 24,63 | 25,21 | -0,12% | - |
| 03.09.2026 | 26,16 | 26,16 | 25,24 | 25,24 | -3,11% | 103,00 |
| 02.09.2026 | 26,25 | 26,31 | 25,19 | 26,05 | 1,13% | - |
| 01.09.2026 | 26,09 | 26,44 | 24,79 | 25,76 | 0,08% | - |
| 31.08.2026 | 26,08 | 26,08 | 25,74 | 25,74 | 1,58% | 239,00 |
| 28.08.2026 | 24,72 | 25,34 | 24,72 | 25,34 | 5,06% | 141,00 |
| 27.08.2026 | 28,40 | 28,40 | 24,12 | 24,12 | -28,89% | 1.227,00 |
| 26.08.2026 | 33,75 | 34,14 | 32,49 | 33,92 | 1,41% | - |
| 25.08.2026 | 33,38 | 34,00 | 32,13 | 33,45 | -0,86% | - |
| 24.08.2026 | 33,50 | 33,74 | 33,50 | 33,74 | 2,37% | 29,00 |
| 21.08.2026 | 34,38 | 34,38 | 32,56 | 32,96 | 0,12% | 171,00 |
| 20.08.2026 | 33,68 | 33,72 | 32,92 | 32,92 | -3,26% | 6,00 |
| 19.08.2026 | 32,27 | 34,21 | 32,18 | 34,03 | 3,25% | - |
| 18.08.2026 | 32,96 | 32,96 | 32,96 | 32,96 | 0,43% | 3,00 |
| 17.08.2026 | 33,56 | 33,56 | 32,82 | 32,82 | -0,61% | 32,00 |
| 14.08.2026 | 32,75 | 34,62 | 32,53 | 33,02 | 1,10% | - |
| 13.08.2026 | 32,48 | 32,68 | 32,48 | 32,66 | 0,93% | 1.201,00 |
| 12.08.2026 | 31,92 | 32,38 | 31,23 | 32,36 | 1,83% | - |
| 11.08.2026 | 31,78 | 31,78 | 31,78 | 31,78 | -1,24% | 17,00 |
| 10.08.2026 | 31,90 | 32,23 | 30,99 | 32,18 | 3,61% | - |
| 07.08.2026 | 30,52 | 31,06 | 30,52 | 31,06 | 2,44% | 134,00 |
| 06.08.2026 | 30,32 | 30,32 | 30,32 | 30,32 | 0,76% | 1,00 |
| 05.08.2026 | 29,82 | 30,57 | 29,75 | 30,09 | 1,90% | - |
| 04.08.2026 | 29,44 | 29,99 | 29,22 | 29,53 | -4,68% | - |
| 03.08.2026 | 30,04 | 30,98 | 30,04 | 30,98 | 5,27% | 151,00 |
| 31.07.2026 | 30,80 | 30,89 | 29,06 | 29,43 | -1,37% | - |
| 30.07.2026 | 30,56 | 30,56 | 29,84 | 29,84 | -4,60% | 4,00 |
| 29.07.2026 | 30,95 | 31,44 | 30,59 | 31,28 | 0,19% | - |
| 28.07.2026 | 31,22 | 31,22 | 31,22 | 31,22 | 4,07% | 10,00 |
| 27.07.2026 | 29,79 | 30,54 | 29,75 | 30,00 | 0,10% | - |
| 24.07.2026 | 29,74 | 30,18 | 29,36 | 29,97 | 0,77% | - |
| 23.07.2026 | 29,74 | 29,74 | 29,74 | 29,74 | 0,47% | 1,00 |
| 22.07.2026 | 29,75 | 30,12 | 29,05 | 29,60 | -0,87% | - |
| 21.07.2026 | 29,86 | 29,86 | 29,86 | 29,86 | -0,63% | 150,00 |
| 20.07.2026 | 29,79 | 30,20 | 29,65 | 30,05 | -0,56% | - |
| 17.07.2026 | 30,78 | 30,78 | 30,22 | 30,22 | -3,39% | 421,00 |
| 16.07.2026 | 31,06 | 31,46 | 31,06 | 31,28 | 10,22% | 171,00 |
| 15.07.2026 | 29,22 | 29,22 | 28,38 | 28,38 | -0,67% | 1.619,00 |
| 14.07.2026 | 29,49 | 29,71 | 28,52 | 28,57 | -6,02% | - |
| 13.07.2026 | 30,20 | 31,40 | 30,20 | 30,40 | 1,54% | 1.999,00 |
| 10.07.2026 | 27,23 | 30,09 | 27,05 | 29,94 | 12,98% | - |
| 09.07.2026 | 26,64 | 26,64 | 26,16 | 26,50 | 2,55% | 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% | - |