33,600€
0,45%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |