2,790$
-0,36%
Echtzeit-Aktienkurs BigBear.ai Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigBear.ai Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 2,84 | 2,85 | 2,76 | 2,80 | 0,00% | 10.723.188,00 |
| 24.09.2026 | 2,80 | 2,83 | 2,70 | 2,80 | -1,41% | 17.508.522,00 |
| 23.09.2026 | 2,88 | 2,90 | 2,84 | 2,84 | -1,73% | 11.838.147,00 |
| 22.09.2026 | 2,95 | 2,95 | 2,86 | 2,89 | -0,34% | 11.482.542,00 |
| 21.09.2026 | 2,87 | 2,92 | 2,83 | 2,90 | 3,57% | 13.791.431,00 |
| 18.09.2026 | 2,89 | 2,92 | 2,76 | 2,80 | -1,41% | 20.366.897,00 |
| 17.09.2026 | 2,80 | 2,87 | 2,77 | 2,84 | 4,03% | 14.406.382,00 |
| 16.09.2026 | 2,82 | 2,85 | 2,70 | 2,73 | -3,19% | 16.230.115,00 |
| 15.09.2026 | 2,83 | 2,88 | 2,73 | 2,82 | -2,08% | 21.662.772,00 |
| 14.09.2026 | 2,80 | 2,94 | 2,79 | 2,88 | 0,35% | 14.215.906,00 |
| 11.09.2026 | 2,84 | 2,92 | 2,81 | 2,87 | 1,77% | 16.127.018,00 |
| 10.09.2026 | 2,78 | 2,87 | 2,75 | 2,82 | -0,35% | 16.849.326,00 |
| 09.09.2026 | 2,93 | 2,94 | 2,82 | 2,83 | -3,08% | 12.161.370,00 |
| 08.09.2026 | 2,93 | 2,98 | 2,88 | 2,92 | 0,00% | 15.093.564,00 |
| 04.09.2026 | 2,96 | 3,00 | 2,92 | 2,92 | -2,01% | 10.269.926,00 |
| 03.09.2026 | 3,01 | 3,06 | 2,94 | 2,98 | 1,02% | 12.799.166,00 |
| 02.09.2026 | 2,93 | 3,02 | 2,93 | 2,95 | 0,00% | 14.024.307,00 |
| 01.09.2026 | 3,04 | 3,04 | 2,93 | 2,95 | -5,75% | 17.096.397,00 |
| 31.08.2026 | 3,02 | 3,14 | 3,02 | 3,13 | 2,62% | 19.618.604,00 |
| 28.08.2026 | 3,15 | 3,22 | 3,04 | 3,05 | -4,39% | 16.461.656,00 |
| 27.08.2026 | 3,12 | 3,28 | 3,07 | 3,19 | 4,59% | 25.768.897,00 |
| 26.08.2026 | 3,06 | 3,15 | 3,03 | 3,05 | -1,29% | 12.255.581,00 |
| 25.08.2026 | 3,13 | 3,15 | 3,06 | 3,09 | 0,65% | 11.613.844,00 |
| 24.08.2026 | 3,16 | 3,16 | 3,07 | 3,07 | -4,66% | 17.487.452,00 |
| 21.08.2026 | 3,13 | 3,25 | 3,13 | 3,22 | 4,89% | 20.009.381,00 |
| 20.08.2026 | 3,16 | 3,18 | 3,03 | 3,07 | -3,15% | 18.058.130,00 |
| 19.08.2026 | 3,15 | 3,20 | 3,05 | 3,17 | 1,60% | 19.936.349,00 |
| 18.08.2026 | 3,11 | 3,23 | 3,08 | 3,12 | -2,80% | 19.576.074,00 |
| 17.08.2026 | 3,24 | 3,26 | 3,16 | 3,21 | -1,83% | 17.780.961,00 |
| 14.08.2026 | 3,38 | 3,41 | 3,24 | 3,27 | -2,10% | 14.444.838,00 |
| 13.08.2026 | 3,25 | 3,36 | 3,21 | 3,34 | 2,45% | 18.615.702,00 |
| 12.08.2026 | 3,36 | 3,38 | 3,23 | 3,26 | -2,10% | 15.801.874,00 |
| 11.08.2026 | 3,26 | 3,35 | 3,20 | 3,33 | 3,10% | 18.150.619,00 |
| 10.08.2026 | 3,24 | 3,27 | 3,16 | 3,23 | -1,22% | 17.069.180,00 |
| 07.08.2026 | 3,09 | 3,28 | 3,05 | 3,27 | 8,64% | 33.321.742,00 |
| 06.08.2026 | 2,97 | 3,06 | 2,95 | 3,01 | -0,66% | 24.645.253,00 |
| 05.08.2026 | 3,14 | 3,15 | 2,98 | 3,03 | -3,81% | 18.617.346,00 |
| 04.08.2026 | 2,92 | 3,20 | 2,90 | 3,15 | 10,14% | 42.564.553,00 |
| 03.08.2026 | 2,74 | 2,91 | 2,68 | 2,86 | 2,51% | 25.542.275,00 |
| 31.07.2026 | 2,80 | 3,00 | 2,67 | 2,79 | -1,41% | 39.510.553,00 |
| 30.07.2026 | 2,61 | 2,85 | 2,61 | 2,83 | 9,27% | 30.888.175,00 |
| 29.07.2026 | 2,76 | 2,78 | 2,59 | 2,59 | -6,16% | 24.998.638,00 |
| 28.07.2026 | 2,78 | 2,87 | 2,67 | 2,76 | -2,47% | 24.424.761,00 |
| 27.07.2026 | 2,86 | 2,91 | 2,78 | 2,83 | 2,54% | 26.896.629,00 |
| 24.07.2026 | 2,85 | 2,87 | 2,73 | 2,76 | -3,16% | 20.085.280,00 |
| 23.07.2026 | 2,84 | 2,98 | 2,82 | 2,85 | -1,04% | 20.767.201,00 |
| 22.07.2026 | 2,93 | 2,99 | 2,84 | 2,88 | -2,04% | 21.851.353,00 |
| 21.07.2026 | 2,86 | 2,99 | 2,86 | 2,94 | 4,26% | 16.894.732,00 |
| 20.07.2026 | 2,85 | 2,89 | 2,77 | 2,82 | -0,70% | 22.145.471,00 |
| 17.07.2026 | 2,83 | 2,92 | 2,79 | 2,84 | -2,74% | 27.446.332,00 |
| 16.07.2026 | 3,11 | 3,13 | 2,91 | 2,92 | -7,01% | 35.900.288,00 |
| 15.07.2026 | 3,16 | 3,28 | 3,10 | 3,14 | 1,29% | 23.804.449,00 |
| 14.07.2026 | 3,07 | 3,17 | 3,04 | 3,10 | 0,32% | 21.344.007,00 |
| 13.07.2026 | 3,27 | 3,29 | 3,05 | 3,09 | -5,50% | 33.159.543,00 |
| 10.07.2026 | 3,39 | 3,43 | 3,24 | 3,27 | -1,51% | 23.128.779,00 |
| 09.07.2026 | 3,29 | 3,37 | 3,24 | 3,32 | 0,30% | 20.522.431,00 |
| 08.07.2026 | 3,37 | 3,45 | 3,27 | 3,31 | -3,50% | 23.362.445,00 |
| 07.07.2026 | 3,56 | 3,61 | 3,38 | 3,43 | -4,19% | 34.248.047,00 |
| 06.07.2026 | 3,50 | 3,70 | 3,48 | 3,58 | 1,42% | 26.230.801,00 |
| 02.07.2026 | 3,65 | 3,73 | 3,52 | 3,53 | -3,02% | 24.129.405,00 |
| 01.07.2026 | 3,64 | 3,78 | 3,61 | 3,64 | -0,82% | 23.041.237,00 |
| 30.06.2026 | 3,58 | 3,72 | 3,55 | 3,67 | 1,94% | 30.303.033,00 |
| 29.06.2026 | 3,55 | 3,65 | 3,45 | 3,60 | 3,45% | 29.891.875,00 |
| 26.06.2026 | 3,35 | 3,56 | 3,33 | 3,48 | 2,05% | 41.782.727,00 |
| 25.06.2026 | 3,54 | 3,57 | 3,36 | 3,41 | -3,13% | 31.979.875,00 |
| 24.06.2026 | 3,75 | 3,76 | 3,51 | 3,52 | -6,63% | 44.018.556,00 |
| 23.06.2026 | 3,77 | 3,88 | 3,76 | 3,77 | -1,57% | 26.240.293,00 |
| 22.06.2026 | 3,85 | 4,00 | 3,77 | 3,83 | -2,30% | 31.029.856,00 |
| 18.06.2026 | 3,92 | 3,94 | 3,76 | 3,92 | 1,03% | 34.384.954,00 |
| 17.06.2026 | 3,90 | 4,03 | 3,88 | 3,88 | -2,02% | 23.019.838,00 |
| 16.06.2026 | 4,00 | 4,11 | 3,86 | 3,96 | -2,22% | 29.113.187,00 |
| 15.06.2026 | 4,20 | 4,22 | 4,04 | 4,05 | 0,75% | 30.223.124,00 |
| 12.06.2026 | 4,14 | 4,22 | 4,00 | 4,02 | -2,90% | 26.213.060,00 |
| 11.06.2026 | 3,97 | 4,15 | 3,91 | 4,14 | 2,99% | 30.343.543,00 |
| 10.06.2026 | 3,94 | 4,19 | 3,92 | 4,02 | 0,75% | 36.635.340,00 |
| 09.06.2026 | 4,28 | 4,38 | 3,83 | 3,99 | -7,42% | 43.916.393,00 |
| 08.06.2026 | 4,32 | 4,49 | 4,20 | 4,31 | 2,62% | 34.381.165,00 |
| 05.06.2026 | 4,62 | 4,67 | 4,11 | 4,20 | -11,95% | 38.122.015,00 |
| 04.06.2026 | 4,82 | 4,98 | 4,72 | 4,77 | -1,24% | 42.430.578,00 |
| 03.06.2026 | 4,98 | 5,00 | 4,69 | 4,83 | -5,48% | 52.451.259,00 |
| 02.06.2026 | 5,17 | 5,21 | 5,01 | 5,11 | -4,31% | 49.924.057,00 |
| 01.06.2026 | 5,17 | 5,46 | 5,01 | 5,34 | 5,95% | 83.681.943,00 |
| 29.05.2026 | 5,08 | 5,16 | 4,71 | 5,04 | 2,02% | 106.670.187,00 |
| 28.05.2026 | 4,28 | 4,99 | 4,23 | 4,94 | 13,04% | 70.108.098,00 |
| 27.05.2026 | 4,14 | 4,50 | 4,07 | 4,37 | 4,55% | 60.093.362,00 |
| 26.05.2026 | 4,24 | 4,29 | 4,07 | 4,18 | 0,00% | 46.677.617,00 |
| 22.05.2026 | 4,22 | 4,59 | 4,11 | 4,18 | -0,48% | 65.595.698,00 |
| 21.05.2026 | 4,07 | 4,27 | 3,97 | 4,20 | 2,94% | 51.619.466,00 |
| 20.05.2026 | 3,89 | 4,14 | 3,85 | 4,08 | 6,25% | 37.627.347,00 |
| 19.05.2026 | 3,85 | 3,91 | 3,75 | 3,84 | -2,04% | 25.534.047,00 |
| 18.05.2026 | 4,05 | 4,05 | 3,81 | 3,92 | -3,92% | 32.506.206,00 |
| 15.05.2026 | 4,22 | 4,24 | 4,08 | 4,08 | -6,85% | 33.930.566,00 |
| 14.05.2026 | 4,18 | 4,38 | 4,12 | 4,38 | 4,04% | 37.569.135,00 |
| 13.05.2026 | 4,19 | 4,34 | 4,06 | 4,21 | 0,48% | 39.052.987,00 |
| 12.05.2026 | 4,23 | 4,31 | 4,06 | 4,19 | -3,01% | 34.883.496,00 |
| 11.05.2026 | 4,15 | 4,42 | 4,07 | 4,32 | 3,35% | 45.404.918,00 |
| 08.05.2026 | 4,17 | 4,20 | 3,97 | 4,18 | 0,24% | 35.187.664,00 |
| 07.05.2026 | 4,37 | 4,39 | 4,10 | 4,17 | -4,58% | 39.108.638,00 |
| 06.05.2026 | 4,08 | 4,46 | 3,99 | 4,37 | 5,56% | 66.212.694,00 |
| 05.05.2026 | 4,18 | 4,18 | 3,98 | 4,14 | -0,72% | 43.395.517,00 |