3,514€
-5,21%
Echtzeit-Aktienkurs BIGBEAR.AI HOLD. DL-,0001
Bid:
Ask:
Aktienkurse zur BIGBEAR.AI HOLD. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,63 | 3,66 | 3,26 | 3,38 | -6,53% | 34.635,00 |
| 04.05.2026 | 3,54 | 3,71 | 3,42 | 3,61 | 6,67% | 53.400,00 |
| 30.04.2026 | 3,27 | 3,43 | 3,20 | 3,39 | 3,42% | 44.761,00 |
| 29.04.2026 | 3,62 | 3,76 | 3,24 | 3,28 | -7,22% | 55.810,00 |
| 28.04.2026 | 3,22 | 3,57 | 3,12 | 3,53 | 10,79% | 53.301,00 |
| 27.04.2026 | 3,17 | 3,24 | 3,11 | 3,19 | 0,79% | 15.882,00 |
| 24.04.2026 | 3,23 | 3,27 | 3,09 | 3,16 | -1,74% | 22.820,00 |
| 23.04.2026 | 3,34 | 3,39 | 3,12 | 3,22 | -5,02% | 16.348,00 |
| 22.04.2026 | 3,31 | 3,45 | 3,24 | 3,39 | 3,99% | 23.004,00 |
| 21.04.2026 | 3,30 | 3,45 | 3,22 | 3,26 | -0,12% | 26.886,00 |
| 20.04.2026 | 3,19 | 3,28 | 3,15 | 3,26 | -0,70% | 10.321,00 |
| 17.04.2026 | 3,21 | 3,49 | 3,20 | 3,29 | 3,46% | 60.588,00 |
| 16.04.2026 | 3,28 | 3,38 | 3,15 | 3,18 | -1,79% | 54.070,00 |
| 15.04.2026 | 2,99 | 3,24 | 2,98 | 3,23 | 8,20% | 52.423,00 |
| 14.04.2026 | 2,89 | 3,06 | 2,87 | 2,99 | 4,40% | 11.343,00 |
| 13.04.2026 | 2,77 | 2,90 | 2,75 | 2,86 | 0,56% | 16.623,00 |
| 10.04.2026 | 2,84 | 2,90 | 2,80 | 2,85 | 0,42% | 12.122,00 |
| 09.04.2026 | 2,99 | 3,00 | 2,81 | 2,83 | -5,28% | 43.832,00 |
| 08.04.2026 | 3,18 | 3,23 | 2,95 | 2,99 | 0,27% | 29.756,00 |
| 07.04.2026 | 3,03 | 3,06 | 2,90 | 2,98 | -3,71% | 12.034,00 |
| 02.04.2026 | 2,84 | 3,12 | 2,81 | 3,10 | 4,38% | 26.073,00 |
| 01.04.2026 | 3,09 | 3,21 | 2,94 | 2,97 | -2,40% | 21.732,00 |
| 31.03.2026 | 2,69 | 3,08 | 2,67 | 3,04 | 14,49% | 23.579,00 |
| 30.03.2026 | 2,74 | 2,79 | 2,63 | 2,66 | -2,46% | 7.726,00 |
| 27.03.2026 | 2,92 | 2,94 | 2,71 | 2,72 | -5,48% | 20.837,00 |
| 26.03.2026 | 3,03 | 3,07 | 2,87 | 2,88 | -6,28% | 12.366,00 |
| 25.03.2026 | 3,09 | 3,20 | 2,99 | 3,08 | 0,13% | 6.066,00 |
| 24.03.2026 | 3,17 | 3,20 | 3,02 | 3,07 | -2,97% | 32.827,00 |
| 23.03.2026 | 2,98 | 3,24 | 2,93 | 3,17 | 1,74% | 12.807,00 |
| 20.03.2026 | 3,25 | 3,28 | 3,03 | 3,11 | -4,16% | 5.518,00 |
| 19.03.2026 | 3,33 | 3,35 | 3,16 | 3,25 | -1,90% | 29.830,00 |
| 18.03.2026 | 3,47 | 3,51 | 3,30 | 3,31 | -3,98% | 34.621,00 |
| 17.03.2026 | 3,43 | 3,55 | 3,41 | 3,45 | -0,03% | 11.001,00 |
| 16.03.2026 | 3,47 | 3,57 | 3,40 | 3,45 | 0,23% | 9.686,00 |
| 13.03.2026 | 3,51 | 3,65 | 3,42 | 3,44 | -1,66% | 10.135,00 |
| 12.03.2026 | 3,55 | 3,64 | 3,49 | 3,50 | -2,13% | 9.360,00 |
| 11.03.2026 | 3,52 | 3,68 | 3,50 | 3,57 | 1,79% | 4.196,00 |
| 10.03.2026 | 3,60 | 3,68 | 3,45 | 3,51 | -2,42% | 13.927,00 |
| 09.03.2026 | 3,57 | 3,67 | 3,44 | 3,60 | -1,77% | 26.611,00 |
| 06.03.2026 | 3,54 | 3,81 | 3,40 | 3,66 | 6,11% | 44.973,00 |
| 05.03.2026 | 3,29 | 3,49 | 3,22 | 3,45 | 4,96% | 60.634,00 |
| 04.03.2026 | 3,23 | 3,39 | 3,23 | 3,29 | 0,61% | 8.164,00 |
| 03.03.2026 | 3,31 | 3,47 | 3,20 | 3,27 | -4,28% | 41.512,00 |
| 02.03.2026 | 3,23 | 3,67 | 3,20 | 3,41 | 1,46% | 48.227,00 |
| 27.02.2026 | 3,49 | 3,50 | 3,25 | 3,37 | -3,55% | 14.569,00 |
| 26.02.2026 | 3,35 | 3,51 | 3,33 | 3,49 | 3,93% | 23.837,00 |
| 25.02.2026 | 3,33 | 3,44 | 3,30 | 3,36 | 1,05% | 18.605,00 |
| 24.02.2026 | 3,18 | 3,37 | 3,14 | 3,32 | 5,09% | 11.592,00 |
| 23.02.2026 | 3,22 | 3,31 | 3,12 | 3,16 | -4,41% | 10.583,00 |
| 20.02.2026 | 3,58 | 3,62 | 3,25 | 3,31 | -6,71% | 22.132,00 |
| 19.02.2026 | 3,50 | 3,57 | 3,38 | 3,55 | 1,75% | 21.847,00 |
| 18.02.2026 | 3,37 | 3,56 | 3,30 | 3,48 | 4,97% | 8.987,00 |
| 17.02.2026 | 3,38 | 3,46 | 3,29 | 3,32 | -1,72% | 18.905,00 |
| 16.02.2026 | 3,43 | 3,45 | 3,36 | 3,38 | -1,89% | 3.042,00 |
| 13.02.2026 | 3,42 | 3,60 | 3,40 | 3,44 | 0,00% | 25.537,00 |
| 12.02.2026 | 3,76 | 3,78 | 3,35 | 3,44 | -7,75% | 14.857,00 |
| 11.02.2026 | 3,87 | 3,92 | 3,59 | 3,73 | -2,76% | 11.481,00 |
| 10.02.2026 | 4,07 | 4,12 | 3,80 | 3,84 | -6,02% | 11.870,00 |
| 09.02.2026 | 4,02 | 4,12 | 3,84 | 4,08 | 2,31% | 22.200,00 |
| 06.02.2026 | 3,37 | 4,07 | 3,35 | 3,99 | 23,03% | 65.400,00 |
| 05.02.2026 | 3,80 | 3,84 | 3,24 | 3,24 | -15,83% | 24.298,00 |
| 04.02.2026 | 4,19 | 4,25 | 3,73 | 3,85 | -8,08% | 15.326,00 |
| 03.02.2026 | 4,21 | 4,26 | 3,99 | 4,19 | 2,34% | 36.043,00 |
| 02.02.2026 | 4,11 | 4,31 | 4,06 | 4,10 | -4,61% | 39.925,00 |
| 30.01.2026 | 4,63 | 4,65 | 4,20 | 4,30 | -7,77% | 23.734,00 |
| 29.01.2026 | 5,06 | 5,09 | 4,54 | 4,66 | -7,75% | 79.987,00 |
| 28.01.2026 | 5,15 | 5,47 | 4,95 | 5,05 | -0,59% | 33.067,00 |
| 27.01.2026 | 4,85 | 5,17 | 4,75 | 5,08 | 5,55% | 62.186,00 |
| 26.01.2026 | 4,89 | 5,09 | 4,76 | 4,81 | -3,14% | 45.722,00 |
| 23.01.2026 | 5,05 | 5,11 | 4,86 | 4,97 | -1,10% | 9.352,00 |
| 22.01.2026 | 4,93 | 5,12 | 4,88 | 5,02 | 2,14% | 31.830,00 |
| 21.01.2026 | 5,10 | 5,22 | 4,57 | 4,92 | -2,71% | 88.206,00 |
| 20.01.2026 | 5,08 | 5,27 | 4,90 | 5,05 | -2,62% | 35.028,00 |
| 19.01.2026 | 5,19 | 5,21 | 5,07 | 5,19 | -1,89% | 16.120,00 |
| 16.01.2026 | 5,38 | 5,48 | 5,21 | 5,29 | -0,69% | 46.525,00 |
| 15.01.2026 | 5,41 | 5,70 | 5,27 | 5,33 | -0,34% | 43.857,00 |
| 14.01.2026 | 5,26 | 5,43 | 5,03 | 5,35 | 1,77% | 38.588,00 |
| 13.01.2026 | 5,39 | 5,54 | 5,14 | 5,25 | -2,65% | 15.276,00 |
| 12.01.2026 | 5,27 | 5,47 | 5,19 | 5,40 | 1,03% | 20.712,00 |
| 09.01.2026 | 5,30 | 5,59 | 5,29 | 5,34 | 0,81% | 25.951,00 |
| 08.01.2026 | 5,06 | 5,39 | 5,05 | 5,30 | 3,32% | 43.616,00 |
| 07.01.2026 | 5,43 | 5,46 | 5,09 | 5,13 | -6,13% | 44.514,00 |
| 06.01.2026 | 5,04 | 5,51 | 4,96 | 5,46 | 8,78% | 20.721,00 |
| 05.01.2026 | 5,04 | 5,12 | 4,76 | 5,02 | 3,50% | 36.399,00 |
| 02.01.2026 | 4,75 | 5,01 | 4,63 | 4,85 | -0,51% | 24.152,00 |
| 30.12.2025 | 4,84 | 4,90 | 4,83 | 4,88 | 1,33% | 9.412,00 |
| 29.12.2025 | 4,89 | 4,97 | 4,75 | 4,81 | -7,19% | 25.120,00 |
| 23.12.2025 | 5,37 | 5,48 | 5,16 | 5,19 | -4,27% | 12.559,00 |
| 22.12.2025 | 5,37 | 5,57 | 5,25 | 5,42 | 1,54% | 14.462,00 |
| 19.12.2025 | 4,90 | 5,40 | 4,84 | 5,33 | 10,78% | 18.390,00 |
| 18.12.2025 | 4,70 | 4,93 | 4,69 | 4,82 | 3,44% | 14.262,00 |
| 17.12.2025 | 5,03 | 5,09 | 4,61 | 4,66 | -7,07% | 18.026,00 |
| 16.12.2025 | 4,97 | 5,19 | 4,95 | 5,01 | -0,99% | 15.263,00 |
| 15.12.2025 | 5,46 | 5,50 | 4,92 | 5,06 | -6,82% | 22.558,00 |
| 12.12.2025 | 5,79 | 5,93 | 5,26 | 5,43 | -5,81% | 20.117,00 |
| 11.12.2025 | 5,54 | 5,83 | 5,38 | 5,76 | 1,89% | 21.898,00 |
| 10.12.2025 | 5,76 | 5,99 | 5,56 | 5,66 | -1,48% | 30.787,00 |
| 09.12.2025 | 5,61 | 5,80 | 5,46 | 5,74 | 1,34% | 13.055,00 |
| 08.12.2025 | 5,87 | 6,00 | 5,52 | 5,67 | -2,63% | 42.736,00 |
| 05.12.2025 | 5,97 | 6,04 | 5,62 | 5,82 | -2,22% | 30.955,00 |