22,500€
0,72%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 36,30 | 38,10 | 34,60 | 37,90 | 4,99% | 240,00 |
| 06.03.2026 | 39,10 | 39,10 | 36,10 | 36,10 | -7,20% | - |
| 05.03.2026 | 39,20 | 39,90 | 38,10 | 38,90 | -1,02% | 169,00 |
| 04.03.2026 | 39,90 | 40,90 | 39,00 | 39,30 | -2,00% | - |
| 03.03.2026 | 39,70 | 40,10 | 37,70 | 40,10 | 0,50% | - |
| 02.03.2026 | 40,90 | 41,30 | 39,40 | 39,90 | -2,92% | 30,00 |
| 27.02.2026 | 42,30 | 42,70 | 40,70 | 41,10 | -3,29% | - |
| 26.02.2026 | 42,20 | 43,50 | 41,90 | 42,50 | 0,47% | - |
| 25.02.2026 | 42,80 | 43,10 | 41,80 | 42,30 | -0,94% | 48,00 |
| 24.02.2026 | 41,80 | 43,40 | 41,60 | 42,70 | 2,40% | 156,00 |
| 23.02.2026 | 44,20 | 44,50 | 41,10 | 41,70 | -6,29% | 187,00 |
| 20.02.2026 | 45,20 | 46,20 | 43,90 | 44,50 | -1,33% | 204,00 |
| 19.02.2026 | 44,90 | 45,60 | 44,50 | 45,10 | 0,45% | - |
| 18.02.2026 | 43,80 | 46,80 | 43,20 | 44,90 | 3,70% | - |
| 17.02.2026 | 42,30 | 43,80 | 42,10 | 43,30 | 2,36% | - |
| 16.02.2026 | 42,20 | 42,40 | 42,10 | 42,30 | 0,48% | - |
| 13.02.2026 | 41,30 | 42,30 | 40,80 | 42,10 | 1,45% | - |
| 12.02.2026 | 42,30 | 43,60 | 41,20 | 41,50 | -1,89% | - |
| 11.02.2026 | 43,80 | 45,30 | 42,20 | 42,30 | -3,64% | 136,00 |
| 10.02.2026 | 45,50 | 45,60 | 43,20 | 43,90 | -3,09% | 176,00 |
| 09.02.2026 | 46,80 | 46,90 | 45,30 | 45,30 | -3,41% | 84,00 |
| 06.02.2026 | 46,10 | 47,70 | 45,90 | 46,90 | 1,96% | 224,00 |
| 05.02.2026 | 50,30 | 50,50 | 45,90 | 46,00 | -8,46% | 159,00 |
| 04.02.2026 | 51,00 | 52,50 | 50,05 | 50,25 | -1,95% | 375,00 |
| 03.02.2026 | 50,75 | 52,00 | 50,05 | 51,25 | 0,99% | 17,00 |
| 02.02.2026 | 49,95 | 51,75 | 49,50 | 50,75 | 1,00% | - |
| 30.01.2026 | 50,05 | 51,00 | 49,50 | 50,25 | 0,00% | 224,00 |
| 29.01.2026 | 51,00 | 52,25 | 49,80 | 50,25 | -1,95% | 30,00 |
| 28.01.2026 | 51,00 | 52,50 | 50,25 | 51,25 | 0,99% | - |
| 27.01.2026 | 51,25 | 51,50 | 50,25 | 50,75 | -0,98% | 103,00 |
| 26.01.2026 | 53,00 | 54,00 | 50,75 | 51,25 | -3,76% | 75,00 |
| 23.01.2026 | 54,00 | 54,50 | 52,50 | 53,25 | -1,84% | - |