5,780$
2,12%
Echtzeit-Aktienkurs BigBear.ai Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigBear.ai Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 5,44 | 5,72 | 5,29 | 5,68 | 0,35% | 78.567.606,00 |
| 06.11.2025 | 6,06 | 6,08 | 5,57 | 5,66 | -7,67% | 65.576.282,00 |
| 05.11.2025 | 5,84 | 6,21 | 5,75 | 6,13 | 6,98% | 67.767.686,00 |
| 04.11.2025 | 5,90 | 6,14 | 5,70 | 5,73 | -9,05% | 54.605.881,00 |
| 03.11.2025 | 6,90 | 6,92 | 6,23 | 6,30 | -8,96% | 90.997.281,00 |
| 31.10.2025 | 6,78 | 6,95 | 6,61 | 6,92 | 2,67% | 86.741.604,00 |
| 30.10.2025 | 6,69 | 6,93 | 6,55 | 6,74 | -2,32% | 90.211.900,00 |
| 29.10.2025 | 6,80 | 7,07 | 6,61 | 6,90 | 1,77% | 124.260.415,00 |
| 28.10.2025 | 7,05 | 7,27 | 6,75 | 6,78 | -4,51% | 357.605.540,00 |
| 27.10.2025 | 7,19 | 7,32 | 6,87 | 7,10 | 0,71% | 352.543.723,00 |
| 24.10.2025 | 7,10 | 7,33 | 7,02 | 7,05 | 3,98% | 293.442.704,00 |
| 23.10.2025 | 6,70 | 6,90 | 6,56 | 6,78 | 2,57% | 114.363.523,00 |
| 22.10.2025 | 6,81 | 7,00 | 6,40 | 6,61 | -6,64% | 148.112.553,00 |
| 21.10.2025 | 7,37 | 7,50 | 6,92 | 7,08 | -5,09% | 128.256.576,00 |
| 20.10.2025 | 7,64 | 7,83 | 7,34 | 7,46 | 0,54% | 163.795.082,00 |
| 17.10.2025 | 7,50 | 7,73 | 7,10 | 7,42 | -3,64% | 127.409.352,00 |
| 16.10.2025 | 8,60 | 8,68 | 7,65 | 7,70 | -9,62% | 96.101.550,00 |
| 15.10.2025 | 9,11 | 9,27 | 8,00 | 8,52 | -4,38% | 132.033.522,00 |
| 14.10.2025 | 8,87 | 9,39 | 8,41 | 8,91 | 1,14% | 176.513.580,00 |
| 13.10.2025 | 7,60 | 9,20 | 7,55 | 8,81 | 22,02% | 211.830.148,00 |
| 10.10.2025 | 7,56 | 8,80 | 7,20 | 7,22 | -3,60% | 236.911.479,00 |
| 09.10.2025 | 7,29 | 7,56 | 7,11 | 7,49 | 2,74% | 153.455.382,00 |
| 08.10.2025 | 7,54 | 7,77 | 7,09 | 7,29 | -2,02% | 120.253.641,00 |
| 07.10.2025 | 7,75 | 7,80 | 7,12 | 7,44 | -3,25% | 94.517.225,00 |
| 06.10.2025 | 7,24 | 7,87 | 7,22 | 7,69 | 7,03% | 130.405.888,00 |
| 03.10.2025 | 7,25 | 7,40 | 6,91 | 7,19 | -1,17% | 4.838.472,00 |
| 02.10.2025 | 7,12 | 7,36 | 6,96 | 7,27 | 4,15% | 94.542.249,00 |
| 01.10.2025 | 6,55 | 7,06 | 6,39 | 6,98 | 7,06% | 91.122.286,00 |
| 30.09.2025 | 6,40 | 6,69 | 6,33 | 6,52 | 0,93% | 67.859.986,00 |
| 29.09.2025 | 6,87 | 6,99 | 6,44 | 6,46 | -4,01% | 73.588.312,00 |
| 26.09.2025 | 7,16 | 7,19 | 6,56 | 6,73 | -5,74% | 70.832.702,00 |
| 25.09.2025 | 7,09 | 7,36 | 6,77 | 7,14 | -5,93% | 100.998.914,00 |
| 24.09.2025 | 8,04 | 8,14 | 7,54 | 7,59 | -5,01% | 133.640.857,00 |
| 23.09.2025 | 7,37 | 8,48 | 7,21 | 7,99 | 12,85% | 233.582.321,00 |
| 22.09.2025 | 6,78 | 7,21 | 6,31 | 7,08 | 3,36% | 134.586.620,00 |
| 19.09.2025 | 6,31 | 6,94 | 6,28 | 6,85 | 9,08% | 156.953.034,00 |
| 18.09.2025 | 6,24 | 6,43 | 6,02 | 6,28 | 4,32% | 121.507.945,00 |
| 17.09.2025 | 5,81 | 6,17 | 5,61 | 6,02 | 1,35% | 148.128.295,00 |
| 16.09.2025 | 5,34 | 6,00 | 5,33 | 5,94 | 16,70% | 213.074.958,00 |
| 15.09.2025 | 5,18 | 5,33 | 5,02 | 5,09 | 0,59% | 92.017.727,00 |
| 12.09.2025 | 5,19 | 5,38 | 4,97 | 5,06 | 3,90% | 118.700.906,00 |
| 11.09.2025 | 4,73 | 5,09 | 4,70 | 4,87 | 2,96% | 61.593.013,00 |
| 10.09.2025 | 4,87 | 4,92 | 4,65 | 4,73 | -1,46% | 49.355.952,00 |
| 09.09.2025 | 4,88 | 4,90 | 4,73 | 4,80 | -1,44% | 37.191.260,00 |
| 08.09.2025 | 4,99 | 5,05 | 4,85 | 4,87 | -2,21% | 33.041.609,00 |
| 05.09.2025 | 5,00 | 5,06 | 4,73 | 4,98 | 1,01% | 45.189.845,00 |
| 04.09.2025 | 4,90 | 4,98 | 4,75 | 4,93 | 0,61% | 40.630.171,00 |
| 03.09.2025 | 5,01 | 5,03 | 4,85 | 4,90 | -2,39% | 29.684.390,00 |
| 02.09.2025 | 4,94 | 5,08 | 4,81 | 5,02 | -0,99% | 43.320.048,00 |
| 29.08.2025 | 5,15 | 5,18 | 4,95 | 5,07 | -1,74% | 38.137.202,00 |
| 28.08.2025 | 5,20 | 5,25 | 5,10 | 5,16 | 0,58% | 43.131.139,00 |
| 27.08.2025 | 5,35 | 5,39 | 5,11 | 5,13 | -4,11% | 44.619.403,00 |
| 26.08.2025 | 5,30 | 5,48 | 5,19 | 5,35 | 0,94% | 53.043.024,00 |
| 25.08.2025 | 5,48 | 5,50 | 5,28 | 5,30 | -3,64% | 51.377.846,00 |
| 22.08.2025 | 5,48 | 5,66 | 5,26 | 5,50 | 0,36% | 51.779.548,00 |
| 21.08.2025 | 5,48 | 5,64 | 5,44 | 5,48 | -2,32% | 43.871.174,00 |
| 20.08.2025 | 5,44 | 5,70 | 5,24 | 5,61 | 2,00% | 60.443.805,00 |
| 19.08.2025 | 5,85 | 5,89 | 5,42 | 5,50 | -5,98% | 60.500.459,00 |
| 18.08.2025 | 6,05 | 6,19 | 5,77 | 5,85 | -4,72% | 61.563.730,00 |
| 15.08.2025 | 5,77 | 6,22 | 5,56 | 6,14 | 5,14% | 71.983.464,00 |
| 14.08.2025 | 5,67 | 5,99 | 5,62 | 5,84 | 0,52% | 68.808.058,00 |
| 13.08.2025 | 5,89 | 6,03 | 5,60 | 5,81 | -2,68% | 87.200.975,00 |
| 12.08.2025 | 4,85 | 6,08 | 4,75 | 5,97 | -15,80% | 239.350.390,00 |
| 11.08.2025 | 7,02 | 7,39 | 6,74 | 7,09 | -0,70% | 137.019.903,00 |
| 08.08.2025 | 6,90 | 7,26 | 6,85 | 7,14 | 8,02% | 87.383.505,00 |
| 07.08.2025 | 6,78 | 6,90 | 6,39 | 6,61 | -1,64% | 60.600.914,00 |
| 06.08.2025 | 6,96 | 6,99 | 6,67 | 6,72 | -4,55% | 56.970.917,00 |
| 05.08.2025 | 7,11 | 7,34 | 6,96 | 7,04 | -0,71% | 77.268.666,00 |
| 04.08.2025 | 6,60 | 7,32 | 6,49 | 7,09 | 10,78% | 87.938.048,00 |
| 01.08.2025 | 6,05 | 6,61 | 6,01 | 6,40 | 0,79% | 73.000.196,00 |
| 31.07.2025 | 6,61 | 6,81 | 6,33 | 6,35 | -0,94% | 60.422.948,00 |
| 30.07.2025 | 6,57 | 6,72 | 6,28 | 6,41 | -3,17% | 56.794.108,00 |
| 29.07.2025 | 7,12 | 7,15 | 6,58 | 6,62 | -7,41% | 66.988.006,00 |
| 28.07.2025 | 7,52 | 7,57 | 7,01 | 7,15 | -3,25% | 63.168.120,00 |
| 25.07.2025 | 7,80 | 7,80 | 7,35 | 7,39 | -5,26% | 62.861.990,00 |
| 24.07.2025 | 7,79 | 8,06 | 7,76 | 7,80 | -1,64% | 70.716.142,00 |
| 23.07.2025 | 7,55 | 7,94 | 7,42 | 7,93 | 7,60% | 92.486.211,00 |
| 22.07.2025 | 7,40 | 7,44 | 6,90 | 7,37 | -0,41% | 74.786.634,00 |
| 21.07.2025 | 8,21 | 8,59 | 7,38 | 7,40 | -6,92% | 110.982.220,00 |
| 18.07.2025 | 8,39 | 8,48 | 7,86 | 7,95 | -3,28% | 125.673.820,00 |
| 17.07.2025 | 7,28 | 8,38 | 7,25 | 8,22 | 15,45% | 204.466.581,00 |
| 16.07.2025 | 7,10 | 7,51 | 6,88 | 7,12 | 0,28% | 126.364.084,00 |
| 15.07.2025 | 7,09 | 7,17 | 6,68 | 7,10 | 2,60% | 135.899.953,00 |
| 14.07.2025 | 6,24 | 6,93 | 6,09 | 6,92 | 7,45% | 117.525.400,00 |
| 11.07.2025 | 7,00 | 7,20 | 6,39 | 6,44 | -9,55% | 129.707.584,00 |
| 10.07.2025 | 7,19 | 7,49 | 6,84 | 7,12 | -3,39% | 143.175.233,00 |
| 09.07.2025 | 7,95 | 8,07 | 6,96 | 7,37 | -2,90% | 169.265.912,00 |
| 08.07.2025 | 7,97 | 8,72 | 7,56 | 7,59 | -2,44% | 196.681.767,00 |
| 07.07.2025 | 7,77 | 7,99 | 7,22 | 7,78 | 0,39% | 155.350.465,00 |
| 03.07.2025 | 7,84 | 8,28 | 7,56 | 7,75 | 2,51% | 201.359.253,00 |
| 02.07.2025 | 6,55 | 7,85 | 6,50 | 7,56 | 13,68% | 369.112.426,00 |
| 01.07.2025 | 7,15 | 7,15 | 6,27 | 6,65 | -2,06% | 254.896.335,00 |
| 30.06.2025 | 6,28 | 7,23 | 6,26 | 6,79 | 16,27% | 356.135.497,00 |
| 27.06.2025 | 5,90 | 5,98 | 5,55 | 5,84 | 0,69% | 301.325.409,00 |
| 26.06.2025 | 4,89 | 5,89 | 4,83 | 5,80 | 20,58% | 271.833.942,00 |
| 25.06.2025 | 5,80 | 5,89 | 4,70 | 4,81 | -8,03% | 258.046.141,00 |
| 24.06.2025 | 4,24 | 5,25 | 4,23 | 5,23 | 25,12% | 298.709.167,00 |
| 23.06.2025 | 3,90 | 4,18 | 3,78 | 4,18 | 4,50% | 195.355.414,00 |
| 20.06.2025 | 4,03 | 4,09 | 3,81 | 4,00 | 1,01% | 167.333.681,00 |
| 18.06.2025 | 4,11 | 4,30 | 3,92 | 3,96 | -2,22% | 205.313.288,00 |