3,140$
-3,38%
Echtzeit-Aktienkurs BigBear.ai Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigBear.ai Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2025 | 7,31 | 7,65 | 6,73 | 7,51 | -4,57% | 55.554.539,00 |
| 19.02.2025 | 8,30 | 8,48 | 7,68 | 7,87 | -6,53% | 65.282.140,00 |
| 18.02.2025 | 9,01 | 9,45 | 8,27 | 8,42 | -6,65% | 59.371.695,00 |
| 14.02.2025 | 9,39 | 9,58 | 8,56 | 9,02 | -7,77% | 84.258.022,00 |
| 13.02.2025 | 10,28 | 10,36 | 9,06 | 9,78 | 0,41% | 126.712.701,00 |
| 12.02.2025 | 7,70 | 9,93 | 7,55 | 9,74 | 21,75% | 153.707.510,00 |
| 11.02.2025 | 8,47 | 9,41 | 7,87 | 8,00 | -8,26% | 119.094.085,00 |
| 10.02.2025 | 9,43 | 9,70 | 8,20 | 8,72 | 1,51% | 187.527.724,00 |
| 07.02.2025 | 6,77 | 9,31 | 6,52 | 8,59 | 26,88% | 231.271.405,00 |
| 06.02.2025 | 7,48 | 7,82 | 6,67 | 6,77 | -4,78% | 165.866.086,00 |
| 05.02.2025 | 5,50 | 7,54 | 5,36 | 7,11 | 44,81% | 269.635.406,00 |
| 04.02.2025 | 4,50 | 5,07 | 4,46 | 4,91 | 16,08% | 68.485.842,00 |
| 03.02.2025 | 3,83 | 4,40 | 3,78 | 4,23 | -0,24% | 26.528.325,00 |
| 31.01.2025 | 4,25 | 4,53 | 4,12 | 4,24 | 2,91% | 41.007.080,00 |
| 30.01.2025 | 3,85 | 4,30 | 3,85 | 4,12 | 13,19% | 46.164.490,00 |
| 29.01.2025 | 3,70 | 3,81 | 3,52 | 3,64 | -1,62% | 14.850.098,00 |
| 28.01.2025 | 3,82 | 3,87 | 3,55 | 3,70 | 0,54% | 19.339.658,00 |
| 27.01.2025 | 3,78 | 3,97 | 3,50 | 3,68 | -10,90% | 25.342.040,00 |
| 24.01.2025 | 4,25 | 4,59 | 4,12 | 4,13 | -2,13% | 29.619.523,00 |
| 23.01.2025 | 4,30 | 4,44 | 4,10 | 4,22 | -4,95% | 24.694.464,00 |
| 22.01.2025 | 4,60 | 4,82 | 4,34 | 4,44 | 0,68% | 40.330.817,00 |
| 21.01.2025 | 3,94 | 4,51 | 3,93 | 4,41 | 12,50% | 42.925.045,00 |
| 17.01.2025 | 4,26 | 4,40 | 3,91 | 3,92 | -5,54% | 37.863.806,00 |
| 16.01.2025 | 3,73 | 4,17 | 3,57 | 4,15 | 22,42% | 57.925.437,00 |
| 15.01.2025 | 3,40 | 3,53 | 3,26 | 3,39 | 6,60% | 27.000.226,00 |
| 14.01.2025 | 3,17 | 3,31 | 3,05 | 3,18 | 6,71% | 19.844.527,00 |
| 13.01.2025 | 3,00 | 3,13 | 2,85 | 2,98 | -8,02% | 23.896.992,00 |
| 10.01.2025 | 3,34 | 3,42 | 3,18 | 3,24 | -2,41% | 22.945.409,00 |
| 08.01.2025 | 3,72 | 3,87 | 3,19 | 3,32 | -16,16% | 48.264.987,00 |
| 07.01.2025 | 4,31 | 4,37 | 3,91 | 3,96 | -7,91% | 33.669.686,00 |
| 06.01.2025 | 4,50 | 4,79 | 4,29 | 4,30 | -5,08% | 42.661.606,00 |
| 03.01.2025 | 4,08 | 4,56 | 3,97 | 4,53 | 10,22% | 48.928.840,00 |
| 02.01.2025 | 4,59 | 4,64 | 4,05 | 4,11 | -7,64% | 40.861.595,00 |
| 31.12.2024 | 5,12 | 5,20 | 4,21 | 4,45 | -7,48% | 66.353.014,00 |
| 30.12.2024 | 4,10 | 5,08 | 4,08 | 4,81 | 14,25% | 76.085.041,00 |
| 27.12.2024 | 4,50 | 4,61 | 3,84 | 4,21 | -5,39% | 67.356.620,00 |
| 26.12.2024 | 3,94 | 4,73 | 3,80 | 4,45 | 19,30% | 112.195.662,00 |
| 24.12.2024 | 3,22 | 3,75 | 3,12 | 3,73 | 16,93% | 49.682.014,00 |
| 23.12.2024 | 3,20 | 3,50 | 3,03 | 3,19 | 2,57% | 51.724.646,00 |
| 20.12.2024 | 2,73 | 3,15 | 2,67 | 3,11 | 10,28% | 39.738.958,00 |
| 19.12.2024 | 3,42 | 3,71 | 2,80 | 2,82 | -9,90% | 80.455.653,00 |
| 18.12.2024 | 3,43 | 3,82 | 2,99 | 3,13 | -7,94% | 71.583.879,00 |
| 17.12.2024 | 3,18 | 3,45 | 2,95 | 3,40 | 13,71% | 62.843.063,00 |
| 16.12.2024 | 2,60 | 3,18 | 2,55 | 2,99 | 18,65% | 69.808.810,00 |
| 13.12.2024 | 2,62 | 2,70 | 2,42 | 2,52 | -5,26% | 31.402.124,00 |