5,680$
0,35%
Echtzeit-Aktienkurs BIGBEAR.AI HOLD. DL-,0001
Bid:
Ask:
Aktienkurse zur BIGBEAR.AI HOLD. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 5,44 | 5,72 | 5,29 | 5,68 | 0,35% | 77.903.463,00 |
| 06.11.2025 | 6,06 | 6,08 | 5,57 | 5,66 | -7,67% | 64.729.650,00 |
| 05.11.2025 | 5,84 | 6,21 | 5,75 | 6,13 | 6,98% | 67.359.128,00 |
| 04.11.2025 | 5,90 | 6,14 | 5,70 | 5,73 | -9,05% | 53.527.140,00 |
| 03.11.2025 | 6,90 | 6,92 | 6,23 | 6,30 | -8,96% | 90.257.016,00 |
| 31.10.2025 | 6,77 | 6,95 | 6,61 | 6,92 | 2,67% | 86.359.029,00 |
| 30.10.2025 | 6,68 | 6,93 | 6,55 | 6,74 | -2,32% | 89.684.438,00 |
| 29.10.2025 | 6,80 | 7,07 | 6,61 | 6,90 | 1,77% | 123.751.995,00 |
| 28.10.2025 | 7,08 | 7,27 | 6,75 | 6,78 | -4,51% | 356.721.926,00 |
| 27.10.2025 | 7,21 | 7,32 | 6,87 | 7,10 | 0,71% | 351.992.449,00 |
| 24.10.2025 | 7,10 | 7,33 | 7,02 | 7,05 | 3,98% | 292.863.450,00 |
| 23.10.2025 | 6,70 | 6,90 | 6,56 | 6,78 | 2,57% | 110.361.972,00 |
| 22.10.2025 | 6,82 | 7,00 | 6,40 | 6,61 | -6,64% | 147.575.156,00 |
| 21.10.2025 | 7,37 | 7,50 | 6,92 | 7,08 | -5,09% | 127.770.610,00 |
| 20.10.2025 | 7,64 | 7,83 | 7,34 | 7,46 | 0,54% | 163.310.387,00 |
| 17.10.2025 | 7,50 | 7,73 | 7,10 | 7,42 | -3,64% | 126.752.114,00 |
| 16.10.2025 | 8,60 | 8,68 | 7,65 | 7,70 | -9,62% | 94.647.950,00 |
| 15.10.2025 | 9,11 | 9,27 | 8,00 | 8,52 | -4,38% | 131.324.972,00 |
| 14.10.2025 | 8,87 | 9,39 | 8,41 | 8,91 | 1,14% | 175.360.913,00 |
| 13.10.2025 | 7,60 | 9,20 | 7,55 | 8,81 | 22,02% | 209.240.188,00 |
| 10.10.2025 | 7,56 | 8,80 | 7,20 | 7,22 | -3,60% | 232.848.056,00 |
| 09.10.2025 | 7,29 | 7,56 | 7,11 | 7,49 | 2,74% | 152.400.654,00 |
| 08.10.2025 | 7,54 | 7,77 | 7,09 | 7,29 | -2,02% | 119.662.792,00 |
| 07.10.2025 | 7,75 | 7,80 | 7,12 | 7,44 | -3,25% | 94.058.035,00 |
| 06.10.2025 | 7,28 | 7,87 | 7,22 | 7,69 | 5,78% | 129.650.005,00 |
| 02.10.2025 | 7,14 | 7,36 | 6,96 | 7,27 | 4,15% | 93.743.387,00 |
| 01.10.2025 | 6,57 | 7,06 | 6,39 | 6,98 | 7,06% | 90.188.885,00 |
| 30.09.2025 | 6,40 | 6,69 | 6,33 | 6,52 | 0,93% | 67.275.043,00 |
| 29.09.2025 | 6,87 | 6,99 | 6,44 | 6,46 | -4,01% | 72.487.185,00 |
| 26.09.2025 | 7,15 | 7,19 | 6,56 | 6,73 | -5,74% | 70.191.778,00 |
| 25.09.2025 | 7,09 | 7,36 | 6,77 | 7,14 | -5,93% | 100.309.443,00 |
| 24.09.2025 | 8,04 | 8,14 | 7,54 | 7,59 | -5,01% | 128.061.494,00 |
| 23.09.2025 | 7,37 | 8,48 | 7,21 | 7,99 | 12,85% | 231.681.009,00 |
| 22.09.2025 | 6,78 | 7,21 | 6,31 | 7,08 | 3,36% | 132.476.667,00 |
| 19.09.2025 | 6,30 | 6,94 | 6,28 | 6,85 | 9,08% | 149.726.310,00 |
| 18.09.2025 | 6,24 | 6,43 | 6,02 | 6,28 | 4,32% | 120.641.619,00 |
| 17.09.2025 | 5,81 | 6,17 | 5,61 | 6,02 | 1,35% | 140.642.554,00 |
| 16.09.2025 | 5,34 | 6,00 | 5,33 | 5,94 | 16,70% | 210.792.290,00 |
| 15.09.2025 | 5,19 | 5,33 | 5,02 | 5,09 | 0,59% | 88.605.662,00 |
| 12.09.2025 | 5,19 | 5,38 | 4,97 | 5,06 | 3,90% | 117.423.938,00 |
| 11.09.2025 | 4,74 | 5,09 | 4,70 | 4,87 | 2,96% | 60.143.176,00 |
| 10.09.2025 | 4,86 | 4,92 | 4,65 | 4,73 | -1,46% | 44.576.669,00 |
| 09.09.2025 | 4,89 | 4,90 | 4,73 | 4,80 | -1,44% | 36.370.627,00 |
| 08.09.2025 | 4,98 | 5,05 | 4,85 | 4,87 | -2,21% | 32.427.867,00 |
| 05.09.2025 | 4,99 | 5,06 | 4,73 | 4,98 | 1,01% | 44.992.876,00 |
| 04.09.2025 | 4,90 | 4,98 | 4,75 | 4,93 | 0,61% | 40.630.170,00 |
| 03.09.2025 | 5,01 | 5,03 | 4,85 | 4,90 | -2,39% | 29.684.440,00 |
| 02.09.2025 | 4,94 | 5,08 | 4,81 | 5,02 | -0,99% | 43.320.048,00 |
| 29.08.2025 | 5,15 | 5,18 | 4,95 | 5,07 | -1,74% | 38.137.202,00 |
| 28.08.2025 | 5,20 | 5,25 | 5,10 | 5,16 | 0,58% | 42.831.926,00 |
| 27.08.2025 | 5,35 | 5,39 | 5,11 | 5,13 | -4,11% | 40.091.834,00 |
| 26.08.2025 | 5,31 | 5,48 | 5,19 | 5,35 | 0,94% | 52.681.514,00 |
| 25.08.2025 | 5,48 | 5,50 | 5,28 | 5,30 | -3,64% | 51.377.846,00 |
| 22.08.2025 | 5,47 | 5,66 | 5,26 | 5,50 | 0,36% | 51.285.846,00 |
| 21.08.2025 | 5,48 | 5,64 | 5,44 | 5,48 | -2,32% | 43.185.102,00 |
| 20.08.2025 | 5,43 | 5,70 | 5,24 | 5,61 | 2,00% | 57.418.020,00 |
| 19.08.2025 | 5,85 | 5,89 | 5,42 | 5,50 | -5,98% | 59.596.721,00 |
| 18.08.2025 | 6,05 | 6,19 | 5,77 | 5,85 | -4,72% | 61.563.730,00 |
| 15.08.2025 | 5,79 | 6,22 | 5,56 | 6,14 | 5,14% | 71.186.976,00 |
| 14.08.2025 | 5,67 | 5,99 | 5,62 | 5,84 | 0,52% | 68.808.058,00 |
| 13.08.2025 | 5,89 | 6,03 | 5,60 | 5,81 | -2,68% | 87.200.975,00 |
| 12.08.2025 | 4,85 | 6,08 | 4,75 | 5,97 | -15,80% | 236.783.839,00 |
| 11.08.2025 | 7,02 | 7,39 | 6,74 | 7,09 | -0,70% | 94.899.106,00 |
| 08.08.2025 | 6,92 | 7,26 | 6,85 | 7,14 | 8,02% | 86.261.156,00 |
| 07.08.2025 | 6,78 | 6,90 | 6,39 | 6,61 | -1,64% | 60.600.914,00 |
| 06.08.2025 | 6,96 | 6,99 | 6,67 | 6,72 | -4,55% | 52.050.578,00 |
| 05.08.2025 | 7,11 | 7,34 | 6,96 | 7,04 | -0,71% | 76.252.156,00 |
| 04.08.2025 | 6,60 | 7,32 | 6,49 | 7,09 | 10,78% | 87.938.183,00 |
| 01.08.2025 | 6,05 | 6,61 | 6,01 | 6,40 | 0,79% | 72.567.935,00 |
| 31.07.2025 | 6,61 | 6,81 | 6,33 | 6,35 | -0,94% | 60.422.948,00 |
| 30.07.2025 | 6,57 | 6,72 | 6,28 | 6,41 | -3,17% | 56.793.335,00 |
| 29.07.2025 | 7,12 | 7,15 | 6,58 | 6,62 | -7,41% | 65.248.918,00 |
| 28.07.2025 | 7,52 | 7,57 | 7,01 | 7,15 | -3,25% | 62.597.429,00 |
| 25.07.2025 | 7,79 | 7,80 | 7,35 | 7,39 | -5,26% | 62.083.136,00 |
| 24.07.2025 | 7,79 | 8,06 | 7,76 | 7,80 | -1,64% | 70.716.142,00 |
| 23.07.2025 | 7,55 | 7,94 | 7,42 | 7,93 | 7,60% | 89.993.560,00 |
| 22.07.2025 | 7,40 | 7,44 | 6,90 | 7,37 | -0,41% | 74.168.469,00 |
| 21.07.2025 | 8,21 | 8,59 | 7,38 | 7,40 | -6,92% | 110.982.230,00 |
| 18.07.2025 | 8,39 | 8,48 | 7,86 | 7,95 | -3,28% | 124.807.463,00 |
| 17.07.2025 | 7,28 | 8,38 | 7,25 | 8,22 | 15,45% | 204.466.581,00 |
| 16.07.2025 | 7,10 | 7,51 | 6,88 | 7,12 | 0,28% | 126.364.135,00 |
| 15.07.2025 | 7,09 | 7,17 | 6,68 | 7,10 | 2,60% | 135.899.953,00 |
| 14.07.2025 | 6,24 | 6,93 | 6,09 | 6,92 | 7,45% | 117.525.400,00 |
| 11.07.2025 | 7,00 | 7,20 | 6,39 | 6,44 | -9,55% | 128.395.339,00 |
| 10.07.2025 | 7,19 | 7,49 | 6,84 | 7,12 | -3,39% | 143.175.173,00 |
| 09.07.2025 | 7,95 | 8,07 | 6,96 | 7,37 | -2,90% | 165.310.114,00 |
| 08.07.2025 | 7,97 | 8,72 | 7,56 | 7,59 | -2,44% | 196.681.774,00 |
| 07.07.2025 | 7,77 | 7,99 | 7,22 | 7,78 | 0,39% | 154.200.638,00 |
| 03.07.2025 | 7,84 | 8,28 | 7,56 | 7,75 | 2,51% | 201.359.253,00 |
| 02.07.2025 | 6,55 | 7,85 | 6,50 | 7,56 | 13,68% | 369.112.426,00 |
| 01.07.2025 | 7,15 | 7,15 | 6,27 | 6,65 | -2,06% | 253.187.696,00 |
| 30.06.2025 | 6,28 | 7,23 | 6,26 | 6,79 | 16,27% | 352.933.490,00 |
| 27.06.2025 | 5,90 | 5,98 | 5,55 | 5,84 | 0,69% | 295.376.355,00 |
| 26.06.2025 | 4,89 | 5,89 | 4,83 | 5,80 | 20,58% | 269.833.981,00 |
| 25.06.2025 | 5,80 | 5,89 | 4,70 | 4,81 | -8,03% | 253.244.160,00 |
| 24.06.2025 | 4,24 | 5,25 | 4,23 | 5,23 | 25,12% | 295.957.563,00 |
| 23.06.2025 | 3,90 | 4,18 | 3,78 | 4,18 | 4,50% | 193.089.293,00 |
| 20.06.2025 | 4,03 | 4,09 | 3,81 | 4,00 | 1,01% | 166.683.428,00 |
| 18.06.2025 | 4,11 | 4,30 | 3,92 | 3,96 | -2,22% | 205.313.288,00 |
| 17.06.2025 | 4,13 | 4,40 | 4,00 | 4,05 | -2,17% | 182.329.292,00 |