7,215$
-9,02%
Echtzeit-Aktienkurs Bowlero Corp
Bid:
Ask:
Aktienkurse zur Bowlero Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 7,84 | 7,84 | 6,81 | 7,22 | -9,02% | 93.398,00 |
| 02.02.2026 | 8,01 | 8,17 | 7,90 | 7,93 | -2,16% | 22.681,00 |
| 30.01.2026 | 8,03 | 8,16 | 7,96 | 8,11 | -0,18% | 13.494,00 |
| 29.01.2026 | 8,17 | 8,34 | 8,06 | 8,12 | -0,73% | 13.304,00 |
| 28.01.2026 | 8,63 | 8,63 | 8,18 | 8,18 | -5,43% | 13.279,00 |
| 27.01.2026 | 8,61 | 8,76 | 8,58 | 8,65 | 0,00% | 9.137,00 |
| 26.01.2026 | 8,63 | 8,69 | 8,52 | 8,65 | -0,80% | 9.309,00 |
| 23.01.2026 | 8,93 | 8,97 | 8,70 | 8,72 | -3,33% | 27.552,00 |
| 22.01.2026 | 9,21 | 9,28 | 8,99 | 9,02 | 0,50% | 18.562,00 |
| 21.01.2026 | 8,92 | 8,98 | 8,81 | 8,98 | 1,64% | 11.892,00 |
| 20.01.2026 | 9,01 | 9,01 | 8,79 | 8,83 | -4,23% | 16.255,00 |
| 16.01.2026 | 9,10 | 9,27 | 9,10 | 9,22 | -0,43% | 8.768,00 |
| 15.01.2026 | 9,22 | 9,58 | 9,19 | 9,26 | 0,76% | 26.109,00 |
| 14.01.2026 | 8,90 | 9,24 | 8,88 | 9,19 | 1,77% | 24.922,00 |
| 13.01.2026 | 9,19 | 9,20 | 8,93 | 9,03 | -0,55% | 11.980,00 |
| 12.01.2026 | 8,70 | 9,12 | 8,70 | 9,08 | 2,71% | 21.197,00 |
| 09.01.2026 | 8,86 | 8,86 | 8,46 | 8,84 | 0,57% | 52.017,00 |
| 08.01.2026 | 8,72 | 8,97 | 8,72 | 8,79 | 0,11% | 35.081,00 |
| 07.01.2026 | 9,33 | 9,33 | 8,73 | 8,78 | -5,84% | 42.082,00 |
| 06.01.2026 | 8,89 | 9,49 | 8,85 | 9,33 | 7,18% | 26.485,00 |
| 05.01.2026 | 8,57 | 8,80 | 8,51 | 8,70 | 2,72% | 20.584,00 |
| 02.01.2026 | 8,45 | 8,53 | 8,20 | 8,47 | -0,12% | 52.072,00 |
| 31.12.2025 | 8,65 | 8,67 | 8,37 | 8,48 | -2,19% | 45.075,00 |
| 30.12.2025 | 8,99 | 8,99 | 8,64 | 8,67 | -2,53% | 46.780,00 |
| 29.12.2025 | 8,88 | 8,96 | 8,84 | 8,90 | 0,17% | 15.428,00 |
| 26.12.2025 | 8,95 | 8,96 | 8,77 | 8,88 | -1,00% | 31.844,00 |
| 24.12.2025 | 8,99 | 9,01 | 8,94 | 8,97 | -0,11% | 13.514,00 |
| 23.12.2025 | 8,86 | 9,03 | 8,83 | 8,98 | 1,07% | 28.459,00 |
| 22.12.2025 | 9,02 | 9,07 | 8,88 | 8,89 | -1,55% | 15.583,00 |
| 19.12.2025 | 9,02 | 9,12 | 8,96 | 9,03 | 0,17% | 16.960,00 |
| 18.12.2025 | 8,98 | 9,13 | 8,97 | 9,01 | 1,81% | 23.997,00 |
| 17.12.2025 | 9,00 | 9,01 | 8,84 | 8,85 | -0,11% | 17.268,00 |
| 16.12.2025 | 9,05 | 9,05 | 8,86 | 8,86 | -2,32% | 15.229,00 |
| 15.12.2025 | 9,11 | 9,14 | 9,03 | 9,07 | 0,33% | 27.227,00 |
| 12.12.2025 | 9,04 | 9,19 | 9,01 | 9,04 | 0,78% | 28.483,00 |
| 11.12.2025 | 9,21 | 9,32 | 8,92 | 8,97 | -1,70% | 36.446,00 |
| 10.12.2025 | 8,90 | 9,18 | 8,84 | 9,13 | 4,01% | 21.179,00 |
| 09.12.2025 | 8,51 | 8,86 | 8,51 | 8,77 | 2,85% | 19.774,00 |
| 08.12.2025 | 8,47 | 8,66 | 8,40 | 8,53 | 0,12% | 99.594,00 |
| 05.12.2025 | 8,51 | 8,80 | 8,49 | 8,52 | 0,29% | 34.521,00 |
| 04.12.2025 | 8,21 | 8,53 | 8,21 | 8,50 | 1,13% | 31.425,00 |
| 03.12.2025 | 8,23 | 8,62 | 8,23 | 8,40 | 2,94% | 66.704,00 |
| 02.12.2025 | 8,26 | 8,36 | 8,12 | 8,16 | 0,49% | 67.295,00 |
| 01.12.2025 | 7,80 | 8,17 | 7,80 | 8,12 | 3,44% | 12.277,00 |
| 28.11.2025 | 7,73 | 8,13 | 7,73 | 7,85 | 1,95% | 28.556,00 |
| 26.11.2025 | 7,48 | 7,80 | 7,40 | 7,70 | 3,31% | 145.080,00 |
| 25.11.2025 | 7,39 | 7,71 | 7,39 | 7,45 | 1,89% | 67.493,00 |
| 24.11.2025 | 7,15 | 7,51 | 7,09 | 7,32 | 2,31% | 43.729,00 |
| 21.11.2025 | 7,20 | 7,41 | 7,13 | 7,15 | 1,56% | 79.146,00 |
| 20.11.2025 | 7,35 | 7,41 | 6,98 | 7,04 | -0,35% | 50.445,00 |
| 19.11.2025 | 7,39 | 7,41 | 6,99 | 7,07 | -2,42% | 59.942,00 |
| 18.11.2025 | 7,49 | 7,53 | 7,22 | 7,24 | -3,60% | 44.133,00 |
| 17.11.2025 | 8,12 | 8,12 | 7,50 | 7,51 | -7,17% | 40.299,00 |
| 14.11.2025 | 8,29 | 8,44 | 8,09 | 8,09 | -3,75% | 15.405,00 |
| 13.11.2025 | 8,44 | 8,60 | 8,35 | 8,41 | -0,06% | 43.743,00 |
| 12.11.2025 | 8,23 | 8,60 | 8,09 | 8,41 | 2,56% | 31.292,00 |
| 11.11.2025 | 8,11 | 8,36 | 8,04 | 8,20 | 3,14% | 52.589,00 |
| 10.11.2025 | 7,97 | 8,25 | 7,94 | 7,95 | -1,73% | 33.638,00 |
| 07.11.2025 | 7,94 | 8,21 | 7,83 | 8,09 | 0,12% | 83.702,00 |
| 06.11.2025 | 7,93 | 8,26 | 7,93 | 8,08 | 0,87% | 44.112,00 |
| 05.11.2025 | 8,30 | 8,50 | 7,95 | 8,01 | -0,12% | 62.236,00 |
| 04.11.2025 | 8,10 | 8,29 | 7,97 | 8,02 | -2,91% | 39.291,00 |
| 03.11.2025 | 8,31 | 8,55 | 8,24 | 8,26 | -1,08% | 23.279,00 |
| 31.10.2025 | 7,98 | 8,36 | 7,92 | 8,35 | 4,51% | 42.503,00 |
| 30.10.2025 | 7,91 | 8,16 | 7,91 | 7,99 | -0,37% | 18.272,00 |
| 29.10.2025 | 8,04 | 8,22 | 7,93 | 8,02 | -1,23% | 44.632,00 |
| 28.10.2025 | 8,14 | 8,15 | 7,96 | 8,12 | -0,73% | 19.383,00 |
| 27.10.2025 | 8,38 | 8,40 | 8,17 | 8,18 | -2,27% | 8.445,00 |
| 24.10.2025 | 8,46 | 8,50 | 8,36 | 8,37 | -0,59% | 6.669,00 |
| 23.10.2025 | 8,45 | 8,55 | 8,37 | 8,42 | 0,33% | 26.109,00 |
| 22.10.2025 | 8,86 | 8,88 | 8,28 | 8,39 | -5,81% | 32.566,00 |
| 21.10.2025 | 8,67 | 8,96 | 8,66 | 8,91 | -0,34% | 13.261,00 |
| 17.10.2025 | 9,52 | 9,57 | 8,91 | 8,94 | -6,97% | 34.570,00 |
| 16.10.2025 | 9,72 | 9,72 | 9,52 | 9,61 | -0,12% | 19.956,00 |
| 15.10.2025 | 10,02 | 10,06 | 9,60 | 9,62 | -3,00% | 34.890,00 |
| 14.10.2025 | 9,86 | 10,10 | 9,86 | 9,92 | -0,35% | 19.678,00 |
| 13.10.2025 | 10,01 | 10,11 | 9,95 | 9,96 | 2,21% | 13.738,00 |
| 10.10.2025 | 9,96 | 9,98 | 9,73 | 9,74 | -1,91% | 10.984,00 |
| 09.10.2025 | 10,06 | 10,10 | 9,93 | 9,93 | -1,61% | 12.105,00 |
| 08.10.2025 | 10,04 | 10,27 | 10,04 | 10,09 | 1,12% | 42.318,00 |
| 07.10.2025 | 10,25 | 10,28 | 9,98 | 9,98 | -3,71% | 15.961,00 |
| 06.10.2025 | 10,50 | 10,63 | 10,33 | 10,37 | -1,66% | 20.788,00 |
| 03.10.2025 | 10,19 | 10,57 | 10,15 | 10,54 | 4,98% | 23.316,00 |
| 02.10.2025 | 9,98 | 10,12 | 9,91 | 10,04 | -0,50% | 10.065,00 |
| 01.10.2025 | 10,03 | 10,19 | 9,99 | 10,09 | -1,37% | 43.120,00 |
| 30.09.2025 | 10,37 | 10,42 | 10,11 | 10,23 | -1,73% | 29.614,00 |
| 29.09.2025 | 10,06 | 10,78 | 10,01 | 10,41 | 3,33% | 52.476,00 |
| 26.09.2025 | 9,95 | 10,08 | 9,72 | 10,08 | 1,56% | 41.986,00 |
| 25.09.2025 | 9,80 | 10,06 | 9,80 | 9,92 | -0,75% | 18.588,00 |
| 24.09.2025 | 10,06 | 10,06 | 9,93 | 10,00 | 0,60% | 18.302,00 |
| 23.09.2025 | 10,07 | 10,15 | 9,93 | 9,94 | -0,05% | 25.482,00 |
| 22.09.2025 | 9,49 | 10,03 | 9,49 | 9,94 | 4,63% | 25.108,00 |
| 19.09.2025 | 9,72 | 9,75 | 9,37 | 9,50 | -1,76% | 40.185,00 |
| 18.09.2025 | 9,73 | 9,81 | 9,59 | 9,67 | -0,62% | 18.146,00 |
| 17.09.2025 | 9,86 | 10,01 | 9,72 | 9,73 | -0,71% | 14.709,00 |
| 16.09.2025 | 10,05 | 10,05 | 9,58 | 9,80 | -1,71% | 26.558,00 |
| 15.09.2025 | 9,77 | 9,99 | 9,76 | 9,97 | 1,63% | 20.142,00 |
| 12.09.2025 | 10,11 | 10,11 | 9,81 | 9,81 | -2,68% | 39.464,00 |
| 11.09.2025 | 9,63 | 10,08 | 9,63 | 10,08 | 4,67% | 115.563,00 |
| 10.09.2025 | 9,77 | 9,80 | 9,49 | 9,63 | -2,68% | 26.598,00 |