8,900$
-0,45%
Echtzeit-Aktienkurs Bowlero Corp
Bid:
Ask:
Aktienkurse zur Bowlero Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 9,01 | 9,04 | 8,90 | 8,90 | -0,45% | 2.250,00 |
| 22.05.2026 | 8,88 | 9,00 | 8,86 | 8,94 | 0,45% | 16.047,00 |
| 21.05.2026 | 8,75 | 8,90 | 8,52 | 8,90 | 3,01% | 6.487,00 |
| 20.05.2026 | 8,12 | 8,67 | 8,12 | 8,64 | 5,62% | 9.482,00 |
| 19.05.2026 | 8,47 | 8,48 | 8,18 | 8,18 | -3,20% | 9.288,00 |
| 18.05.2026 | 8,22 | 8,52 | 8,18 | 8,45 | 2,55% | 12.637,00 |
| 15.05.2026 | 8,08 | 8,31 | 8,08 | 8,24 | 2,74% | 4.948,00 |
| 14.05.2026 | 7,88 | 8,20 | 7,88 | 8,02 | 3,62% | 13.823,00 |
| 13.05.2026 | 8,28 | 8,35 | 7,68 | 7,74 | -5,38% | 20.357,00 |
| 12.05.2026 | 7,97 | 8,18 | 7,80 | 8,18 | 3,48% | 16.862,00 |
| 11.05.2026 | 7,97 | 8,01 | 7,80 | 7,91 | -3,95% | 8.686,00 |
| 08.05.2026 | 7,32 | 8,23 | 7,19 | 8,23 | 10,03% | 11.447,00 |
| 07.05.2026 | 7,58 | 7,69 | 7,12 | 7,48 | -1,71% | 13.302,00 |
| 06.05.2026 | 7,09 | 8,06 | 6,83 | 7,61 | -2,44% | 25.061,00 |
| 05.05.2026 | 7,86 | 7,89 | 7,71 | 7,80 | -0,13% | 15.470,00 |
| 04.05.2026 | 7,56 | 7,92 | 7,56 | 7,81 | -0,51% | 13.599,00 |
| 01.05.2026 | 7,90 | 7,94 | 7,77 | 7,85 | -1,26% | 5.645,00 |
| 30.04.2026 | 7,78 | 7,95 | 7,76 | 7,95 | 5,30% | 7.130,00 |
| 29.04.2026 | 7,25 | 7,55 | 7,25 | 7,55 | 5,74% | 2.999,00 |
| 28.04.2026 | 7,24 | 7,39 | 7,14 | 7,14 | -1,92% | 2.351,00 |
| 27.04.2026 | 7,35 | 7,35 | 7,20 | 7,28 | -3,64% | 10.354,00 |
| 24.04.2026 | 7,55 | 7,56 | 7,55 | 7,56 | 0,20% | 634,00 |
| 23.04.2026 | 8,17 | 8,17 | 7,38 | 7,54 | -13,73% | 41.360,00 |
| 22.04.2026 | 8,77 | 8,77 | 8,66 | 8,74 | 0,11% | 4.028,00 |
| 21.04.2026 | 9,09 | 9,09 | 8,68 | 8,73 | -2,68% | 6.922,00 |
| 20.04.2026 | 8,86 | 9,17 | 8,86 | 8,97 | 0,22% | 1.876,00 |
| 17.04.2026 | 8,61 | 8,97 | 8,61 | 8,95 | 5,17% | 7.208,00 |
| 16.04.2026 | 8,60 | 8,76 | 8,38 | 8,51 | 0,51% | 8.033,00 |
| 15.04.2026 | 8,33 | 8,51 | 8,31 | 8,47 | 2,38% | 6.489,00 |
| 14.04.2026 | 8,35 | 8,35 | 8,24 | 8,27 | 1,22% | 6.170,00 |
| 13.04.2026 | 8,41 | 8,41 | 8,17 | 8,17 | -3,77% | 3.916,00 |
| 10.04.2026 | 8,66 | 8,77 | 8,45 | 8,49 | -2,08% | 6.961,00 |
| 09.04.2026 | 8,68 | 8,75 | 8,52 | 8,67 | 0,46% | 9.450,00 |
| 08.04.2026 | 8,63 | 8,69 | 8,44 | 8,63 | 4,35% | 7.927,00 |
| 07.04.2026 | 8,51 | 8,51 | 8,21 | 8,27 | -4,61% | 3.138,00 |
| 06.04.2026 | 8,57 | 8,73 | 8,53 | 8,67 | 0,93% | 3.728,00 |
| 02.04.2026 | 8,23 | 8,72 | 8,23 | 8,59 | 1,42% | 12.146,00 |
| 01.04.2026 | 8,32 | 8,57 | 8,31 | 8,47 | 1,93% | 12.023,00 |
| 31.03.2026 | 8,14 | 8,36 | 8,14 | 8,31 | 4,14% | 4.222,00 |
| 30.03.2026 | 7,90 | 8,04 | 7,89 | 7,98 | 1,79% | 9.271,00 |
| 27.03.2026 | 7,83 | 8,00 | 7,83 | 7,84 | -1,88% | 4.574,00 |
| 26.03.2026 | 8,20 | 8,45 | 7,98 | 7,99 | -1,84% | 6.902,00 |
| 25.03.2026 | 8,11 | 8,17 | 7,96 | 8,14 | 1,12% | 6.805,00 |
| 24.03.2026 | 7,78 | 8,06 | 7,78 | 8,05 | 1,26% | 32.461,00 |
| 23.03.2026 | 7,83 | 8,07 | 7,80 | 7,95 | 3,25% | 12.450,00 |
| 20.03.2026 | 7,77 | 7,87 | 7,59 | 7,70 | -1,79% | 7.920,00 |
| 19.03.2026 | 7,96 | 7,97 | 7,76 | 7,84 | -1,01% | 5.495,00 |
| 18.03.2026 | 7,96 | 8,05 | 7,92 | 7,92 | -1,74% | 5.852,00 |
| 17.03.2026 | 8,19 | 8,19 | 7,96 | 8,06 | 1,22% | 5.982,00 |
| 16.03.2026 | 8,05 | 8,05 | 7,86 | 7,96 | 1,57% | 16.294,00 |
| 13.03.2026 | 8,06 | 8,06 | 7,82 | 7,84 | -0,51% | 14.522,00 |
| 12.03.2026 | 8,55 | 8,55 | 7,88 | 7,88 | -9,04% | 5.151,00 |
| 11.03.2026 | 8,60 | 8,70 | 8,52 | 8,66 | 1,56% | 31.839,00 |
| 10.03.2026 | 8,51 | 8,68 | 8,44 | 8,53 | -1,16% | 18.867,00 |
| 09.03.2026 | 8,21 | 8,68 | 8,19 | 8,63 | 0,99% | 35.032,00 |
| 06.03.2026 | 8,25 | 8,55 | 8,24 | 8,55 | 0,47% | 18.417,00 |
| 05.03.2026 | 8,56 | 8,58 | 8,48 | 8,51 | 0,12% | 10.595,00 |
| 04.03.2026 | 8,65 | 8,67 | 8,42 | 8,50 | 1,98% | 20.511,00 |
| 03.03.2026 | 8,24 | 8,66 | 8,24 | 8,33 | -1,65% | 141.324,00 |
| 02.03.2026 | 8,17 | 8,58 | 8,17 | 8,47 | 0,95% | 11.869,00 |
| 27.02.2026 | 8,26 | 8,45 | 8,17 | 8,39 | -0,71% | 69.695,00 |
| 26.02.2026 | 8,57 | 8,57 | 8,34 | 8,45 | 0,24% | 33.411,00 |
| 25.02.2026 | 8,28 | 8,43 | 8,25 | 8,43 | 0,24% | 30.267,00 |
| 24.02.2026 | 8,37 | 8,55 | 8,23 | 8,41 | 0,96% | 26.583,00 |
| 23.02.2026 | 8,47 | 8,47 | 7,98 | 8,33 | -3,03% | 22.230,00 |
| 20.02.2026 | 8,53 | 8,70 | 8,44 | 8,59 | -0,81% | 28.189,00 |
| 19.02.2026 | 8,36 | 8,70 | 8,36 | 8,66 | 2,00% | 103.064,00 |
| 18.02.2026 | 8,17 | 8,74 | 8,17 | 8,49 | 3,28% | 23.083,00 |
| 17.02.2026 | 7,94 | 8,25 | 7,75 | 8,22 | 5,93% | 195.371,00 |
| 13.02.2026 | 7,63 | 8,02 | 7,63 | 7,76 | 2,51% | 39.679,00 |
| 12.02.2026 | 7,52 | 7,85 | 7,36 | 7,57 | 1,47% | 58.271,00 |
| 11.02.2026 | 7,50 | 7,51 | 7,12 | 7,46 | -1,84% | 28.874,00 |
| 10.02.2026 | 7,32 | 7,80 | 7,32 | 7,60 | 5,56% | 147.349,00 |
| 09.02.2026 | 6,60 | 7,52 | 6,60 | 7,20 | 8,11% | 90.437,00 |
| 06.02.2026 | 6,58 | 6,77 | 6,45 | 6,66 | 11,56% | 59.763,00 |
| 05.02.2026 | 7,18 | 7,18 | 5,72 | 5,97 | -18,66% | 1.065.412,00 |
| 04.02.2026 | 7,31 | 7,35 | 7,11 | 7,34 | 1,73% | 76.712,00 |
| 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 |