25,720€
-0,62%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,79 | 26,00 | 25,34 | 25,72 | -0,62% | 519,00 |
| 11.11.2026 | 27,06 | 27,39 | 25,86 | 25,88 | -3,93% | - |
| 10.11.2026 | 28,16 | 28,18 | 26,86 | 26,94 | -4,33% | 285,00 |
| 09.11.2026 | 26,62 | 28,45 | 26,53 | 28,16 | 5,55% | 180,00 |
| 06.11.2026 | 26,46 | 27,23 | 25,91 | 26,68 | 1,48% | 224,00 |
| 05.11.2026 | 27,98 | 28,38 | 25,85 | 26,29 | -6,44% | 144,00 |
| 04.11.2026 | 26,11 | 28,28 | 25,88 | 28,10 | 6,93% | 364,00 |
| 03.11.2026 | 26,39 | 26,59 | 25,76 | 26,28 | -0,90% | - |
| 02.11.2026 | 24,83 | 26,75 | 24,50 | 26,52 | 6,94% | 542,00 |
| 30.10.2026 | 24,50 | 25,43 | 24,38 | 24,80 | 0,40% | 1.516,00 |
| 29.10.2026 | 22,56 | 25,26 | 22,52 | 24,70 | 9,39% | 196,00 |
| 28.10.2026 | 22,12 | 22,74 | 21,83 | 22,58 | 2,08% | - |
| 27.10.2026 | 21,31 | 22,12 | 21,18 | 22,12 | 3,75% | - |
| 26.10.2026 | 21,27 | 21,66 | 20,93 | 21,32 | 0,66% | 3.400,00 |
| 23.10.2026 | 21,83 | 21,88 | 20,86 | 21,18 | -2,89% | - |
| 22.10.2026 | 20,66 | 21,85 | 20,62 | 21,81 | 4,76% | 2.700,00 |
| 21.10.2026 | 21,94 | 21,96 | 20,80 | 20,82 | -5,10% | 93,00 |
| 20.10.2026 | 21,49 | 22,20 | 21,40 | 21,94 | 1,95% | - |
| 19.10.2026 | 22,35 | 22,41 | 21,47 | 21,52 | -3,24% | 225,00 |
| 16.10.2026 | 23,28 | 23,40 | 22,10 | 22,24 | -4,39% | - |
| 15.10.2026 | 23,17 | 23,30 | 23,14 | 23,26 | 3,01% | - |
| 14.10.2026 | 22,36 | 22,63 | 22,04 | 22,58 | 0,98% | 448,00 |
| 13.10.2026 | 22,88 | 23,22 | 22,07 | 22,36 | -2,53% | 522,00 |
| 12.10.2026 | 22,82 | 23,01 | 22,50 | 22,94 | 0,61% | - |
| 09.10.2026 | 23,17 | 23,30 | 22,69 | 22,80 | -1,55% | - |
| 08.10.2026 | 22,77 | 23,47 | 22,63 | 23,16 | 1,49% | 630,00 |
| 07.10.2026 | 22,82 | 23,00 | 22,53 | 22,82 | 0,26% | - |
| 06.10.2026 | 23,27 | 23,36 | 22,74 | 22,76 | -1,98% | 13,00 |
| 05.10.2026 | 22,82 | 23,25 | 22,60 | 23,22 | 2,20% | 2.216,00 |
| 02.10.2026 | 22,64 | 22,85 | 22,26 | 22,72 | 0,35% | 1.200,00 |
| 01.10.2026 | 22,23 | 22,79 | 21,93 | 22,64 | 2,35% | - |
| 30.09.2026 | 22,46 | 22,57 | 21,54 | 22,12 | -1,69% | 606,00 |
| 29.09.2026 | 22,32 | 22,69 | 22,15 | 22,50 | 0,72% | 12,00 |
| 28.09.2026 | 22,58 | 22,90 | 22,24 | 22,34 | -1,33% | 154,00 |
| 25.09.2026 | 22,12 | 22,72 | 21,91 | 22,64 | 2,44% | - |
| 24.09.2026 | 22,51 | 22,78 | 21,80 | 22,10 | -3,03% | 1.971,00 |
| 23.09.2026 | 23,18 | 23,79 | 22,67 | 22,79 | -1,09% | 308,00 |
| 22.09.2026 | 21,55 | 23,09 | 21,54 | 23,04 | 6,96% | 316,00 |
| 21.09.2026 | 21,34 | 22,05 | 21,05 | 21,54 | 1,22% | 567,00 |
| 18.09.2026 | 22,27 | 22,39 | 21,23 | 21,28 | -4,23% | 270,00 |
| 17.09.2026 | 23,13 | 23,51 | 22,16 | 22,22 | -3,52% | - |
| 16.09.2026 | 22,35 | 23,23 | 22,21 | 23,03 | 3,55% | - |
| 15.09.2026 | 23,54 | 23,84 | 22,22 | 22,24 | -5,60% | - |
| 14.09.2026 | 23,77 | 24,39 | 23,46 | 23,56 | -1,09% | 30,00 |
| 11.09.2026 | 24,29 | 24,50 | 23,60 | 23,82 | -1,89% | - |
| 10.09.2026 | 24,32 | 24,65 | 24,10 | 24,28 | -0,08% | - |
| 09.09.2026 | 25,11 | 25,11 | 24,13 | 24,30 | -3,26% | 84,00 |
| 08.09.2026 | 25,28 | 25,33 | 24,62 | 25,12 | -0,71% | 78,00 |
| 07.09.2026 | 25,34 | 25,38 | 25,27 | 25,30 | -0,16% | 13,00 |
| 04.09.2026 | 25,06 | 25,69 | 24,59 | 25,34 | 1,28% | 1.000,00 |
| 03.09.2026 | 25,93 | 26,49 | 24,97 | 25,02 | -3,55% | 3,00 |
| 02.09.2026 | 26,00 | 26,29 | 25,20 | 25,94 | -1,29% | - |
| 01.09.2026 | 26,09 | 26,42 | 24,76 | 26,28 | 0,77% | - |
| 31.08.2026 | 25,64 | 27,01 | 25,37 | 26,08 | 1,40% | 113,00 |
| 28.08.2026 | 24,21 | 25,95 | 23,98 | 25,72 | 5,41% | - |
| 27.08.2026 | 33,68 | 33,80 | 23,62 | 24,40 | -27,55% | 630,00 |
| 26.08.2026 | 33,71 | 34,04 | 32,49 | 33,68 | -0,06% | 320,00 |
| 25.08.2026 | 33,92 | 34,00 | 32,04 | 33,70 | 0,90% | - |
| 24.08.2026 | 33,65 | 34,38 | 33,25 | 33,40 | 0,30% | - |
| 21.08.2026 | 32,88 | 34,31 | 32,40 | 33,30 | 2,78% | 900,00 |
| 20.08.2026 | 32,74 | 32,85 | 31,34 | 32,40 | -4,48% | - |
| 19.08.2026 | 32,28 | 34,20 | 32,24 | 33,92 | 8,09% | - |
| 05.05.2026 | 31,08 | 32,17 | 31,06 | 31,38 | 1,19% | - |
| 04.05.2026 | 30,74 | 32,03 | 30,40 | 31,01 | -1,56% | - |
| 30.04.2026 | 31,42 | 31,97 | 30,78 | 31,50 | 0,38% | 2.850,00 |
| 29.04.2026 | 32,47 | 32,70 | 30,27 | 31,38 | -3,15% | 1.345,00 |
| 28.04.2026 | 32,94 | 33,66 | 32,14 | 32,40 | -1,64% | - |
| 27.04.2026 | 32,83 | 33,23 | 32,10 | 32,94 | 0,24% | - |
| 24.04.2026 | 32,39 | 33,11 | 32,02 | 32,86 | 1,61% | 280,00 |
| 23.04.2026 | 33,66 | 33,94 | 32,32 | 32,34 | -4,15% | 640,00 |
| 22.04.2026 | 33,42 | 34,15 | 33,38 | 33,74 | 1,11% | - |
| 21.04.2026 | 33,55 | 34,14 | 33,30 | 33,37 | -0,33% | 15,00 |
| 20.04.2026 | 32,61 | 33,79 | 32,47 | 33,48 | 0,84% | - |
| 17.04.2026 | 31,83 | 33,94 | 31,81 | 33,20 | 4,34% | 964,00 |
| 16.04.2026 | 31,39 | 32,38 | 31,16 | 31,82 | 1,53% | - |
| 15.04.2026 | 32,24 | 32,45 | 31,18 | 31,34 | -2,73% | - |
| 14.04.2026 | 31,67 | 32,44 | 31,60 | 32,22 | 1,58% | 14,00 |
| 13.04.2026 | 31,73 | 32,05 | 31,02 | 31,72 | -0,38% | - |
| 10.04.2026 | 32,36 | 32,79 | 31,65 | 31,84 | -1,55% | 426,00 |
| 09.04.2026 | 32,64 | 33,12 | 32,12 | 32,34 | -0,98% | 75,00 |
| 08.04.2026 | 32,48 | 34,07 | 32,39 | 32,66 | 1,81% | - |
| 07.04.2026 | 32,16 | 32,57 | 31,51 | 32,08 | -2,20% | - |
| 02.04.2026 | 31,70 | 33,10 | 31,20 | 32,80 | 2,82% | - |
| 01.04.2026 | 32,40 | 33,20 | 31,70 | 31,90 | -1,24% | 180,00 |
| 31.03.2026 | 32,00 | 32,80 | 31,20 | 32,30 | 0,62% | - |
| 30.03.2026 | 32,40 | 33,10 | 31,10 | 32,10 | -0,62% | - |
| 27.03.2026 | 33,40 | 33,70 | 32,20 | 32,30 | -4,15% | - |
| 26.03.2026 | 33,80 | 34,80 | 33,00 | 33,70 | -1,75% | 6.900,00 |
| 25.03.2026 | 35,80 | 36,20 | 33,60 | 34,30 | -3,38% | - |
| 24.03.2026 | 35,80 | 36,10 | 34,80 | 35,50 | -1,11% | - |
| 23.03.2026 | 35,00 | 37,10 | 35,00 | 35,90 | 1,41% | 15,00 |
| 20.03.2026 | 35,20 | 36,30 | 35,10 | 35,40 | 0,28% | - |
| 19.03.2026 | 34,40 | 36,00 | 33,80 | 35,30 | 2,32% | 2.664,00 |
| 18.03.2026 | 34,60 | 35,60 | 34,00 | 34,50 | -0,58% | - |
| 17.03.2026 | 33,20 | 35,30 | 33,20 | 34,70 | 3,58% | - |
| 16.03.2026 | 36,00 | 36,00 | 33,30 | 33,50 | -6,16% | 70,00 |
| 13.03.2026 | 36,00 | 36,50 | 34,10 | 35,70 | -1,11% | 382,00 |
| 12.03.2026 | 38,20 | 42,80 | 35,50 | 36,10 | -4,50% | 2.530,00 |
| 11.03.2026 | 39,10 | 39,60 | 37,40 | 37,80 | -4,30% | - |
| 10.03.2026 | 37,80 | 39,80 | 37,70 | 39,50 | 4,22% | 588,00 |