1,897€
-0,58%
Echtzeit-Aktienkurs BigBearai Holdings
Bid:
Ask:
Aktienkurse zur BigBearai Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 1,92 | 1,95 | 1,89 | 1,90 | -0,11% | 15.330,00 |
| 23.10.2026 | 1,90 | 1,96 | 1,86 | 1,90 | 0,74% | 9.500,00 |
| 22.10.2026 | 1,93 | 1,99 | 1,88 | 1,89 | -3,53% | - |
| 21.10.2026 | 1,96 | 1,98 | 1,94 | 1,95 | 0,93% | 42.000,00 |
| 20.10.2026 | 1,89 | 1,97 | 1,85 | 1,94 | 3,09% | 8.400,00 |
| 19.10.2026 | 1,96 | 2,00 | 1,87 | 1,88 | -2,49% | - |
| 16.10.2026 | 2,09 | 2,10 | 1,91 | 1,93 | -5,08% | 1.150,00 |
| 15.10.2026 | 1,92 | 2,03 | 1,89 | 2,03 | 4,05% | 400,00 |
| 14.10.2026 | 2,17 | 2,18 | 1,93 | 1,95 | -8,49% | - |
| 13.10.2026 | 2,06 | 2,29 | 2,01 | 2,13 | 3,55% | - |
| 12.10.2026 | 2,14 | 2,15 | 2,05 | 2,06 | -3,74% | 35.220,00 |
| 09.10.2026 | 2,16 | 2,20 | 2,12 | 2,14 | -0,37% | 5.481,00 |
| 08.10.2026 | 2,23 | 2,23 | 2,09 | 2,15 | -3,72% | 120,00 |
| 07.10.2026 | 2,30 | 2,31 | 2,22 | 2,23 | -3,30% | - |
| 06.10.2026 | 2,33 | 2,37 | 2,28 | 2,31 | -1,12% | - |
| 05.10.2026 | 2,36 | 2,38 | 2,30 | 2,33 | -0,60% | - |
| 02.10.2026 | 2,46 | 2,51 | 2,30 | 2,35 | -5,71% | - |
| 01.10.2026 | 2,36 | 2,54 | 2,34 | 2,49 | 4,54% | - |
| 30.09.2026 | 2,35 | 2,44 | 2,33 | 2,38 | 1,58% | 42,00 |
| 29.09.2026 | 2,36 | 2,39 | 2,34 | 2,34 | -1,97% | 50.220,00 |
| 28.09.2026 | 2,45 | 2,45 | 2,38 | 2,39 | -2,57% | 3.800,00 |
| 25.09.2026 | 2,45 | 2,50 | 2,43 | 2,45 | -0,57% | - |
| 24.09.2026 | 2,49 | 2,50 | 2,38 | 2,47 | -2,38% | 16.400,00 |
| 23.09.2026 | 2,53 | 2,55 | 2,50 | 2,53 | -0,12% | 2.150,00 |
| 22.09.2026 | 2,53 | 2,57 | 2,51 | 2,53 | -0,20% | 6.500,00 |
| 21.09.2026 | 2,47 | 2,54 | 2,47 | 2,53 | 4,07% | - |
| 18.09.2026 | 2,48 | 2,54 | 2,41 | 2,44 | -1,46% | 13.500,00 |
| 17.09.2026 | 2,42 | 2,49 | 2,41 | 2,47 | 4,04% | 42.855,00 |
| 16.09.2026 | 2,46 | 2,47 | 2,36 | 2,38 | -2,98% | 106.662,00 |
| 15.09.2026 | 2,50 | 2,50 | 2,37 | 2,45 | -2,00% | 45.525,00 |
| 14.09.2026 | 2,45 | 2,54 | 2,41 | 2,50 | 1,05% | 26.340,00 |
| 11.09.2026 | 2,44 | 2,51 | 2,43 | 2,47 | 1,23% | 37.800,00 |
| 10.09.2026 | 2,44 | 2,47 | 2,37 | 2,44 | 0,54% | - |
| 09.09.2026 | 2,53 | 2,53 | 2,43 | 2,43 | -3,30% | - |
| 08.09.2026 | 2,51 | 2,56 | 2,48 | 2,51 | -0,12% | 1.488,00 |
| 07.09.2026 | 2,53 | 2,53 | 2,51 | 2,52 | -0,36% | - |
| 04.09.2026 | 2,57 | 2,59 | 2,52 | 2,52 | -1,37% | - |
| 03.09.2026 | 2,55 | 2,63 | 2,53 | 2,56 | 0,47% | - |
| 02.09.2026 | 2,55 | 2,60 | 2,52 | 2,55 | -0,12% | 11.650,00 |
| 01.09.2026 | 2,69 | 2,71 | 2,54 | 2,55 | -5,52% | 20.310,00 |
| 31.08.2026 | 2,67 | 2,70 | 2,60 | 2,70 | 2,27% | 26.076,00 |
| 28.08.2026 | 2,75 | 2,77 | 2,63 | 2,64 | -2,58% | 32.464,00 |
| 27.08.2026 | 2,66 | 2,81 | 2,64 | 2,71 | 2,61% | 900,00 |
| 26.08.2026 | 2,65 | 2,70 | 2,61 | 2,64 | -0,45% | - |
| 25.08.2026 | 2,64 | 2,71 | 2,63 | 2,65 | 0,23% | 72.200,00 |
| 24.08.2026 | 2,75 | 2,76 | 2,64 | 2,65 | -4,17% | 3.740,00 |
| 21.08.2026 | 2,64 | 2,78 | 2,64 | 2,76 | 5,18% | - |
| 20.08.2026 | 2,74 | 2,74 | 2,60 | 2,63 | -2,56% | 335.894,00 |
| 19.08.2026 | 2,68 | 2,74 | 2,62 | 2,69 | -1,14% | 31.997,00 |
| 18.08.2026 | 2,76 | 2,79 | 2,67 | 2,73 | -1,59% | - |
| 17.08.2026 | 2,84 | 2,84 | 2,73 | 2,77 | -1,91% | 9.600,00 |
| 14.08.2026 | 2,88 | 2,94 | 2,81 | 2,82 | -2,35% | 1.600,00 |
| 13.08.2026 | 2,86 | 2,91 | 2,79 | 2,89 | 1,98% | 35.000,00 |
| 12.08.2026 | 2,88 | 2,92 | 2,81 | 2,84 | -1,90% | - |
| 11.08.2026 | 2,76 | 2,90 | 2,76 | 2,89 | 3,10% | 4.600,00 |
| 10.08.2026 | 2,83 | 2,84 | 2,74 | 2,80 | -0,88% | 8.535,00 |
| 07.08.2026 | 2,62 | 2,83 | 2,61 | 2,83 | 9,53% | 5.270,00 |
| 06.08.2026 | 2,64 | 2,65 | 2,56 | 2,58 | -1,45% | 8.800,00 |
| 05.08.2026 | 2,74 | 2,76 | 2,59 | 2,62 | -4,83% | 84.200,00 |
| 04.08.2026 | 2,51 | 2,77 | 2,51 | 2,75 | 11,01% | - |
| 03.08.2026 | 2,41 | 2,52 | 2,33 | 2,48 | 2,69% | 30.000,00 |
| 31.07.2026 | 2,49 | 2,61 | 2,32 | 2,42 | -1,79% | 54.750,00 |
| 30.07.2026 | 2,28 | 2,46 | 2,28 | 2,46 | 8,04% | 144.212,00 |
| 29.07.2026 | 2,44 | 2,45 | 2,27 | 2,28 | -6,57% | 14.840,00 |
| 28.07.2026 | 2,50 | 2,52 | 2,36 | 2,44 | -2,64% | 3.354,00 |
| 27.07.2026 | 2,45 | 2,55 | 2,45 | 2,50 | 1,75% | 19.000,00 |
| 24.07.2026 | 2,51 | 2,52 | 2,41 | 2,46 | -2,19% | - |
| 23.07.2026 | 2,52 | 2,62 | 2,47 | 2,51 | 0,24% | 24.480,00 |
| 22.07.2026 | 2,58 | 2,62 | 2,50 | 2,51 | -2,90% | 84.000,00 |
| 21.07.2026 | 2,49 | 2,62 | 2,49 | 2,58 | 4,70% | - |
| 20.07.2026 | 2,48 | 2,53 | 2,43 | 2,47 | -0,88% | 105.000,00 |
| 17.07.2026 | 2,53 | 2,56 | 2,44 | 2,49 | -2,70% | 7.250,00 |
| 16.07.2026 | 2,75 | 2,76 | 2,56 | 2,56 | -6,47% | 1.000,00 |
| 15.07.2026 | 2,73 | 2,87 | 2,72 | 2,74 | 0,44% | - |
| 14.07.2026 | 2,71 | 2,76 | 2,66 | 2,72 | -0,18% | 17.600,00 |
| 13.07.2026 | 2,86 | 2,88 | 2,69 | 2,73 | -4,35% | 34.600,00 |
| 10.07.2026 | 2,89 | 3,00 | 2,85 | 2,85 | -1,69% | 17.250,00 |
| 09.07.2026 | 2,92 | 2,94 | 2,84 | 2,90 | -0,31% | 19.918,00 |
| 08.07.2026 | 3,00 | 3,02 | 2,87 | 2,91 | -3,00% | 4.530,00 |
| 07.07.2026 | 3,11 | 3,16 | 2,96 | 3,00 | -4,37% | - |
| 06.07.2026 | 3,11 | 3,23 | 3,06 | 3,14 | 0,77% | 1.702,00 |
| 03.07.2026 | 3,12 | 3,13 | 3,09 | 3,11 | 0,91% | - |
| 02.07.2026 | 3,21 | 3,25 | 3,08 | 3,09 | -3,14% | 69.446,00 |
| 01.07.2026 | 3,22 | 3,32 | 3,18 | 3,19 | -2,12% | 2.740,00 |
| 30.06.2026 | 3,19 | 3,26 | 3,12 | 3,25 | 4,87% | 10.080,00 |
| 29.06.2026 | 3,07 | 3,20 | 3,03 | 3,10 | 1,11% | 9.170,00 |
| 26.06.2026 | 2,98 | 3,11 | 2,92 | 3,07 | 2,47% | 12.500,00 |
| 25.06.2026 | 3,14 | 3,19 | 2,96 | 3,00 | -3,82% | 50.600,00 |
| 24.06.2026 | 3,32 | 3,34 | 3,10 | 3,11 | -5,89% | 3.750,00 |
| 23.06.2026 | 3,29 | 3,40 | 3,18 | 3,31 | -0,93% | 14.042,00 |
| 22.06.2026 | 3,38 | 3,50 | 3,30 | 3,34 | -0,89% | 30.600,00 |
| 19.06.2026 | 3,37 | 3,38 | 3,37 | 3,37 | 0,09% | 21.718,00 |
| 18.06.2026 | 3,43 | 3,45 | 3,28 | 3,37 | -0,65% | 14.700,00 |
| 17.06.2026 | 3,43 | 3,49 | 3,38 | 3,39 | -0,76% | 27.779,00 |
| 16.06.2026 | 3,51 | 3,54 | 3,34 | 3,42 | -3,09% | 3.900,00 |
| 15.06.2026 | 3,60 | 3,63 | 3,48 | 3,52 | 1,56% | 6.264,00 |
| 12.06.2026 | 3,59 | 3,65 | 3,46 | 3,47 | -2,28% | 41.268,00 |
| 11.06.2026 | 3,49 | 3,58 | 3,40 | 3,55 | 1,84% | 1.600,00 |
| 10.06.2026 | 3,43 | 3,62 | 3,34 | 3,49 | 1,04% | 79.550,00 |
| 09.06.2026 | 3,76 | 3,80 | 3,32 | 3,45 | -8,22% | 49.760,00 |