6,194€
1,74%
Echtzeit-Aktienkurs BIGBEAR.AI HOLD. DL-,0001
Bid:
Ask:
Aktienkurse zur BIGBEAR.AI HOLD. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 6,06 | 6,51 | 5,86 | 6,13 | 0,26% | 151,00 |
| 15.07.2025 | 6,00 | 6,19 | 5,75 | 6,12 | 3,21% | 17.372,00 |
| 14.07.2025 | 5,23 | 5,94 | 5,20 | 5,93 | 7,65% | 28.795,00 |
| 11.07.2025 | 6,09 | 6,15 | 5,46 | 5,51 | -9,68% | 19.650,00 |
| 10.07.2025 | 6,14 | 6,42 | 5,85 | 6,10 | -3,02% | 10.720,00 |
| 09.07.2025 | 6,56 | 6,88 | 5,92 | 6,29 | -2,98% | 7.330,00 |
| 08.07.2025 | 6,56 | 7,47 | 6,43 | 6,48 | -2,35% | 6.600,00 |
| 07.07.2025 | 6,56 | 6,82 | 6,15 | 6,63 | 4,39% | 10.325,00 |
| 04.07.2025 | 6,55 | 6,55 | 6,20 | 6,36 | -3,39% | 2.703,00 |
| 03.07.2025 | 6,53 | 7,05 | 6,24 | 6,58 | 2,77% | 6.750,00 |
| 02.07.2025 | 5,84 | 6,67 | 5,49 | 6,40 | 13,41% | 3.710,00 |
| 01.07.2025 | 6,03 | 6,17 | 5,33 | 5,64 | -2,01% | 6.683,00 |
| 30.06.2025 | 5,17 | 6,15 | 5,14 | 5,76 | 15,15% | 4.780,00 |
| 27.06.2025 | 5,07 | 5,16 | 4,74 | 5,00 | 1,03% | 5.516,00 |
| 26.06.2025 | 4,17 | 5,04 | 4,13 | 4,95 | 20,11% | 8.488,00 |
| 25.06.2025 | 4,59 | 5,06 | 4,04 | 4,12 | -8,72% | 15.060,00 |
| 24.06.2025 | 3,59 | 4,53 | 3,59 | 4,52 | 25,24% | 11.215,00 |
| 23.06.2025 | 3,43 | 3,62 | 3,29 | 3,61 | 3,95% | 2.032,00 |
| 20.06.2025 | 3,50 | 3,55 | 3,32 | 3,47 | -2,01% | - |
| 19.06.2025 | 3,49 | 3,55 | 3,47 | 3,54 | 2,43% | - |
| 18.06.2025 | 3,55 | 3,73 | 3,41 | 3,46 | -2,12% | 2.000,00 |
| 17.06.2025 | 3,48 | 3,83 | 3,43 | 3,53 | -1,34% | 1.000,00 |
| 16.06.2025 | 3,24 | 3,58 | 3,23 | 3,58 | 10,84% | 2.020,00 |
| 13.06.2025 | 3,18 | 3,41 | 3,17 | 3,23 | -2,39% | - |
| 12.06.2025 | 3,26 | 3,40 | 3,15 | 3,31 | 1,69% | 2.000,00 |
| 11.06.2025 | 3,29 | 3,49 | 3,25 | 3,25 | -1,54% | 315,00 |
| 10.06.2025 | 3,42 | 3,45 | 3,23 | 3,30 | -3,11% | 40.000,00 |
| 09.06.2025 | 3,40 | 3,56 | 3,33 | 3,41 | 1,07% | 1.440,00 |
| 06.06.2025 | 3,38 | 3,55 | 3,33 | 3,37 | 1,96% | 14.800,00 |
| 05.06.2025 | 3,73 | 3,75 | 3,19 | 3,31 | -11,45% | - |
| 04.06.2025 | 3,39 | 3,86 | 3,26 | 3,74 | 12,26% | 46.590,00 |
| 03.06.2025 | 3,51 | 3,71 | 3,32 | 3,33 | -3,20% | 500,00 |
| 02.06.2025 | 3,66 | 3,77 | 3,39 | 3,44 | -6,24% | 2.000,00 |
| 30.05.2025 | 3,45 | 3,82 | 3,30 | 3,67 | 7,60% | 447,00 |
| 29.05.2025 | 3,95 | 4,00 | 3,41 | 3,41 | -6,91% | - |
| 28.05.2025 | 4,10 | 4,18 | 3,56 | 3,66 | -7,69% | 1.000,00 |
| 27.05.2025 | 3,32 | 4,01 | 3,30 | 3,97 | 20,10% | 18.708,00 |
| 26.05.2025 | 3,26 | 3,44 | 3,26 | 3,30 | 2,96% | 8.400,00 |
| 23.05.2025 | 3,48 | 3,61 | 3,14 | 3,21 | -5,67% | 2.877,00 |
| 22.05.2025 | 3,33 | 3,67 | 3,23 | 3,40 | 3,63% | 2.000,00 |
| 21.05.2025 | 3,13 | 3,65 | 3,07 | 3,28 | 4,12% | 11.200,00 |
| 20.05.2025 | 3,34 | 3,42 | 3,10 | 3,15 | -4,63% | - |
| 19.05.2025 | 3,13 | 3,34 | 3,03 | 3,31 | 0,55% | 5.454,00 |
| 16.05.2025 | 3,28 | 3,43 | 3,23 | 3,29 | 0,86% | 2.854,00 |
| 15.05.2025 | 3,42 | 3,50 | 3,12 | 3,26 | -5,59% | 2.400,00 |
| 14.05.2025 | 3,34 | 3,89 | 3,31 | 3,45 | 8,35% | 20.300,00 |
| 13.05.2025 | 2,90 | 3,44 | 2,88 | 3,19 | 8,89% | 3.751,00 |
| 12.05.2025 | 2,90 | 3,10 | 2,88 | 2,93 | 4,72% | 7.040,00 |
| 09.05.2025 | 2,94 | 2,97 | 2,73 | 2,79 | -3,36% | - |
| 08.05.2025 | 2,72 | 2,93 | 2,70 | 2,89 | 7,31% | 5.330,00 |
| 07.05.2025 | 2,75 | 2,77 | 2,60 | 2,69 | -0,37% | 1.322,00 |
| 06.05.2025 | 2,75 | 2,82 | 2,64 | 2,70 | -4,82% | 300,00 |
| 05.05.2025 | 3,02 | 3,04 | 2,72 | 2,84 | -4,28% | - |
| 02.05.2025 | 2,62 | 3,03 | 2,59 | 2,97 | -1,23% | 3.100,00 |
| 30.04.2025 | 3,09 | 3,11 | 2,84 | 3,01 | -4,60% | 8.400,00 |
| 29.04.2025 | 3,15 | 3,27 | 3,02 | 3,15 | 0,64% | - |
| 28.04.2025 | 3,18 | 3,57 | 2,95 | 3,13 | 0,58% | 17.607,00 |
| 25.04.2025 | 2,65 | 3,21 | 2,57 | 3,11 | 21,52% | 7.864,00 |
| 24.04.2025 | 2,37 | 2,57 | 2,28 | 2,56 | 7,61% | - |
| 23.04.2025 | 2,32 | 2,49 | 2,32 | 2,38 | 5,97% | 1.760,00 |
| 22.04.2025 | 2,14 | 2,28 | 2,06 | 2,25 | 1,13% | 3.200,00 |
| 17.04.2025 | 2,21 | 2,29 | 2,16 | 2,22 | 1,32% | - |
| 16.04.2025 | 2,20 | 2,25 | 2,11 | 2,19 | -3,94% | 30.000,00 |
| 15.04.2025 | 2,33 | 2,37 | 2,19 | 2,28 | -1,30% | 4.276,00 |
| 14.04.2025 | 2,50 | 2,64 | 2,31 | 2,31 | -6,51% | 879,00 |
| 11.04.2025 | 2,58 | 2,61 | 2,38 | 2,47 | -2,94% | - |
| 10.04.2025 | 2,79 | 2,79 | 2,50 | 2,55 | -9,96% | 1.679,00 |
| 09.04.2025 | 2,40 | 2,84 | 2,30 | 2,83 | 16,80% | 400,00 |
| 08.04.2025 | 2,76 | 2,92 | 2,33 | 2,42 | -9,56% | 200,00 |
| 07.04.2025 | 2,14 | 2,79 | 2,02 | 2,68 | 3,04% | 10.134,00 |
| 04.04.2025 | 2,73 | 2,85 | 2,47 | 2,60 | -5,52% | 6.610,00 |
| 03.04.2025 | 2,61 | 2,92 | 2,56 | 2,75 | -4,44% | 9.300,00 |
| 02.04.2025 | 2,74 | 2,96 | 2,59 | 2,88 | 5,49% | - |
| 01.04.2025 | 2,65 | 2,81 | 2,59 | 2,73 | 3,41% | - |
| 31.03.2025 | 2,65 | 2,75 | 2,58 | 2,64 | -5,51% | 1.500,00 |
| 28.03.2025 | 2,84 | 2,86 | 2,71 | 2,79 | -1,45% | - |
| 27.03.2025 | 2,91 | 3,03 | 2,82 | 2,84 | -4,42% | - |
| 26.03.2025 | 3,18 | 3,26 | 2,92 | 2,97 | -9,07% | 31,00 |
| 25.03.2025 | 3,30 | 3,54 | 3,14 | 3,26 | -0,49% | 6.353,00 |
| 24.03.2025 | 2,83 | 3,32 | 2,77 | 3,28 | 19,20% | 1.140,00 |
| 21.03.2025 | 2,76 | 2,77 | 2,64 | 2,75 | -0,36% | - |
| 20.03.2025 | 2,87 | 2,92 | 2,72 | 2,76 | -2,92% | 172,00 |
| 19.03.2025 | 2,76 | 2,91 | 2,68 | 2,84 | 5,10% | 5.629,00 |
| 18.03.2025 | 3,18 | 3,23 | 2,63 | 2,71 | -15,10% | 1.232,00 |
| 17.03.2025 | 3,32 | 3,46 | 3,10 | 3,19 | -0,99% | 15.840,00 |
| 14.03.2025 | 3,04 | 3,30 | 3,04 | 3,22 | 6,45% | 4.500,00 |
| 13.03.2025 | 2,96 | 3,07 | 2,88 | 3,02 | 0,67% | 12.500,00 |
| 12.03.2025 | 2,99 | 3,19 | 2,88 | 3,00 | 2,60% | 13.124,00 |
| 11.03.2025 | 2,83 | 3,02 | 2,69 | 2,93 | 1,63% | 22.108,00 |
| 10.03.2025 | 3,12 | 3,30 | 2,82 | 2,88 | -7,16% | 1.650,00 |
| 07.03.2025 | 3,34 | 3,39 | 2,89 | 3,10 | -19,93% | 25.100,00 |
| 06.03.2025 | 4,44 | 4,47 | 3,79 | 3,87 | -12,81% | 34.359,00 |
| 05.03.2025 | 4,57 | 4,71 | 4,13 | 4,44 | -0,25% | 700,00 |
| 04.03.2025 | 4,58 | 4,79 | 4,11 | 4,45 | -2,05% | 9.922,00 |
| 03.03.2025 | 5,44 | 5,49 | 4,48 | 4,55 | -8,84% | 12.700,00 |
| 28.02.2025 | 4,93 | 5,13 | 4,61 | 4,99 | 1,46% | 1.678,00 |
| 27.02.2025 | 5,52 | 5,81 | 4,87 | 4,92 | -9,32% | 11.032,00 |
| 26.02.2025 | 5,45 | 5,98 | 5,28 | 5,42 | 2,07% | 20.598,00 |
| 25.02.2025 | 5,35 | 5,86 | 5,00 | 5,31 | -6,36% | 7.370,00 |
| 24.02.2025 | 6,53 | 6,63 | 5,62 | 5,67 | -12,55% | 5.640,00 |