7,230$
1,83%
Echtzeit-Aktienkurs BigBear.ai Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigBear.ai Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 7,07 | 7,50 | 6,98 | 7,19 | 1,27% | 828.903,00 |
| 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 |
| 17.06.2025 | 4,13 | 4,40 | 4,00 | 4,05 | -2,17% | 183.662.443,00 |
| 16.06.2025 | 3,75 | 4,14 | 3,74 | 4,14 | 11,29% | 141.164.246,00 |
| 13.06.2025 | 3,72 | 3,93 | 3,65 | 3,72 | -2,87% | 95.898.716,00 |
| 12.06.2025 | 3,73 | 3,94 | 3,69 | 3,83 | 2,68% | 77.154.150,00 |
| 11.06.2025 | 3,87 | 3,99 | 3,73 | 3,73 | -1,06% | 109.097.005,00 |
| 10.06.2025 | 3,91 | 3,94 | 3,70 | 3,77 | -3,33% | 77.180.639,00 |
| 09.06.2025 | 3,92 | 3,94 | 3,79 | 3,90 | 1,30% | 72.345.643,00 |
| 06.06.2025 | 3,87 | 4,03 | 3,81 | 3,85 | 2,12% | 61.997.926,00 |
| 05.06.2025 | 4,19 | 4,19 | 3,65 | 3,77 | -11,50% | 129.622.358,00 |
| 04.06.2025 | 3,82 | 4,42 | 3,72 | 4,26 | 12,40% | 188.099.253,00 |
| 03.06.2025 | 4,05 | 4,21 | 3,78 | 3,79 | -4,05% | 94.334.308,00 |
| 02.06.2025 | 4,02 | 4,11 | 3,89 | 3,95 | -5,05% | 100.710.956,00 |
| 30.05.2025 | 3,90 | 4,34 | 3,84 | 4,16 | 7,49% | 157.841.879,00 |
| 29.05.2025 | 4,40 | 4,40 | 3,87 | 3,87 | -6,52% | 69.205.085,00 |
| 28.05.2025 | 4,55 | 4,61 | 4,04 | 4,14 | -7,80% | 94.635.164,00 |
| 27.05.2025 | 3,78 | 4,55 | 3,76 | 4,49 | 23,35% | 172.020.970,00 |
| 23.05.2025 | 3,73 | 3,80 | 3,56 | 3,64 | -4,71% | 92.774.449,00 |
| 22.05.2025 | 3,72 | 4,13 | 3,66 | 3,82 | 2,69% | 124.309.393,00 |
| 21.05.2025 | 3,51 | 4,13 | 3,48 | 3,72 | 4,79% | 119.091.117,00 |
| 20.05.2025 | 3,74 | 3,78 | 3,50 | 3,55 | -4,57% | 43.589.144,00 |
| 19.05.2025 | 3,50 | 3,76 | 3,44 | 3,72 | 1,36% | 58.221.411,00 |
| 16.05.2025 | 3,70 | 3,83 | 3,59 | 3,67 | 0,82% | 63.910.771,00 |
| 15.05.2025 | 3,76 | 3,79 | 3,49 | 3,64 | -5,45% | 74.190.727,00 |
| 14.05.2025 | 4,00 | 4,37 | 3,75 | 3,85 | 8,15% | 119.277.315,00 |
| 13.05.2025 | 3,28 | 3,85 | 3,28 | 3,56 | 9,54% | 98.208.696,00 |
| 12.05.2025 | 3,39 | 3,40 | 3,22 | 3,25 | 2,85% | 59.210.852,00 |
| 09.05.2025 | 3,27 | 3,29 | 3,08 | 3,16 | -2,77% | 44.200.527,00 |
| 08.05.2025 | 3,14 | 3,28 | 3,10 | 3,25 | 6,56% | 54.462.775,00 |
| 07.05.2025 | 3,08 | 3,11 | 2,96 | 3,05 | -1,29% | 44.573.554,00 |
| 06.05.2025 | 3,09 | 3,19 | 3,01 | 3,09 | -3,74% | 62.440.977,00 |
| 05.05.2025 | 3,31 | 3,34 | 3,08 | 3,21 | -4,46% | 62.075.116,00 |
| 02.05.2025 | 3,12 | 3,43 | 3,08 | 3,36 | 0,60% | 90.396.243,00 |
| 01.05.2025 | 3,56 | 3,58 | 3,32 | 3,34 | -2,05% | 75.383.109,00 |
| 30.04.2025 | 3,36 | 3,45 | 3,23 | 3,41 | -4,75% | 48.041.042,00 |
| 29.04.2025 | 3,60 | 3,71 | 3,45 | 3,58 | 0,28% | 60.665.792,00 |
| 28.04.2025 | 3,79 | 3,79 | 3,38 | 3,57 | 1,13% | 96.801.929,00 |
| 25.04.2025 | 2,97 | 3,66 | 2,91 | 3,53 | 21,31% | 125.625.884,00 |
| 24.04.2025 | 2,70 | 2,92 | 2,69 | 2,91 | 7,78% | 35.380.418,00 |
| 23.04.2025 | 2,71 | 2,82 | 2,66 | 2,70 | 5,06% | 42.655.297,00 |
| 22.04.2025 | 2,44 | 2,60 | 2,43 | 2,57 | 7,53% | 42.886.151,00 |
| 21.04.2025 | 2,46 | 2,48 | 2,36 | 2,39 | -5,53% | 28.914.022,00 |
| 17.04.2025 | 2,49 | 2,60 | 2,46 | 2,53 | 1,61% | 29.302.960,00 |
| 16.04.2025 | 2,50 | 2,55 | 2,41 | 2,49 | -3,11% | 37.860.783,00 |
| 15.04.2025 | 2,58 | 2,61 | 2,48 | 2,57 | -1,91% | 39.191.503,00 |
| 14.04.2025 | 2,90 | 2,98 | 2,62 | 2,62 | -6,76% | 67.417.418,00 |
| 11.04.2025 | 2,85 | 2,87 | 2,71 | 2,81 | -1,06% | 41.486.081,00 |
| 10.04.2025 | 2,99 | 3,00 | 2,80 | 2,84 | -8,39% | 46.714.099,00 |
| 09.04.2025 | 2,80 | 3,12 | 2,65 | 3,10 | 16,54% | 68.057.556,00 |
| 08.04.2025 | 3,15 | 3,20 | 2,55 | 2,66 | -9,22% | 53.322.411,00 |
| 07.04.2025 | 2,56 | 3,05 | 2,48 | 2,93 | 2,81% | 54.252.175,00 |
| 04.04.2025 | 2,92 | 2,95 | 2,70 | 2,85 | -6,25% | 51.428.306,00 |
| 03.04.2025 | 2,87 | 3,21 | 2,85 | 3,04 | -2,88% | 47.031.274,00 |
| 02.04.2025 | 2,83 | 3,21 | 2,80 | 3,13 | 6,10% | 42.486.907,00 |
| 01.04.2025 | 2,90 | 3,03 | 2,80 | 2,95 | 3,15% | 34.473.727,00 |
| 31.03.2025 | 2,91 | 2,95 | 2,80 | 2,86 | -5,92% | 35.157.809,00 |
| 28.03.2025 | 3,00 | 3,08 | 2,94 | 3,04 | -0,65% | 25.312.438,00 |
| 27.03.2025 | 3,11 | 3,27 | 3,05 | 3,06 | -4,08% | 25.006.464,00 |
| 26.03.2025 | 3,44 | 3,52 | 3,14 | 3,19 | -9,12% | 34.280.360,00 |
| 25.03.2025 | 3,73 | 3,83 | 3,42 | 3,51 | -0,85% | 65.939.471,00 |
| 24.03.2025 | 3,08 | 3,58 | 3,06 | 3,54 | 19,19% | 48.995.140,00 |
| 21.03.2025 | 2,93 | 2,99 | 2,85 | 2,97 | -1,00% | 21.501.228,00 |
| 20.03.2025 | 3,05 | 3,10 | 2,95 | 3,00 | -3,54% | 19.270.093,00 |
| 19.03.2025 | 3,02 | 3,17 | 2,92 | 3,11 | 4,71% | 23.538.476,00 |
| 18.03.2025 | 3,09 | 3,12 | 2,86 | 2,97 | -14,90% | 49.757.920,00 |
| 17.03.2025 | 3,63 | 3,67 | 3,39 | 3,49 | -1,13% | 42.355.499,00 |
| 14.03.2025 | 3,36 | 3,59 | 3,32 | 3,53 | 7,95% | 55.122.153,00 |
| 13.03.2025 | 3,26 | 3,33 | 3,12 | 3,27 | 0,00% | 30.810.325,00 |
| 12.03.2025 | 3,38 | 3,47 | 3,14 | 3,27 | 2,83% | 47.821.203,00 |
| 11.03.2025 | 3,03 | 3,24 | 2,93 | 3,18 | 1,27% | 42.521.204,00 |
| 10.03.2025 | 3,48 | 3,57 | 3,05 | 3,14 | -5,99% | 62.428.607,00 |
| 07.03.2025 | 3,53 | 3,54 | 3,13 | 3,34 | -20,48% | 78.654.641,00 |
| 06.03.2025 | 4,49 | 4,54 | 4,10 | 4,20 | -12,50% | 55.737.163,00 |
| 05.03.2025 | 4,73 | 4,80 | 4,45 | 4,80 | 1,91% | 44.050.278,00 |
| 04.03.2025 | 4,52 | 5,00 | 4,39 | 4,71 | -1,05% | 48.713.360,00 |
| 03.03.2025 | 5,49 | 5,65 | 4,69 | 4,76 | -7,75% | 56.290.963,00 |
| 28.02.2025 | 4,99 | 5,34 | 4,80 | 5,16 | 0,78% | 44.205.484,00 |
| 27.02.2025 | 5,91 | 6,03 | 5,06 | 5,12 | -10,02% | 39.244.298,00 |
| 26.02.2025 | 5,91 | 6,26 | 5,53 | 5,69 | 1,61% | 39.564.348,00 |
| 25.02.2025 | 5,78 | 6,17 | 5,25 | 5,60 | -5,72% | 43.421.722,00 |
| 24.02.2025 | 6,72 | 6,74 | 5,88 | 5,94 | -12,52% | 43.317.599,00 |
| 21.02.2025 | 7,75 | 7,88 | 6,70 | 6,79 | -9,59% | 41.455.458,00 |