3,160$
-2,77%
Echtzeit-Aktienkurs BigBear.ai Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigBear.ai Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,27 | 3,29 | 3,08 | 3,16 | -2,77% | 43.968.298,00 |
| 08.05.2025 | 3,13 | 3,28 | 3,10 | 3,25 | 6,56% | 54.042.802,00 |
| 07.05.2025 | 3,09 | 3,11 | 2,96 | 3,05 | -1,29% | 44.360.931,00 |
| 06.05.2025 | 3,09 | 3,19 | 3,01 | 3,09 | -3,74% | 61.868.848,00 |
| 05.05.2025 | 3,31 | 3,34 | 3,08 | 3,21 | -4,46% | 60.895.296,00 |
| 02.05.2025 | 3,12 | 3,43 | 3,08 | 3,36 | 0,60% | 89.946.523,00 |
| 01.05.2025 | 3,56 | 3,58 | 3,32 | 3,34 | -2,05% | 68.990.062,00 |
| 30.04.2025 | 3,36 | 3,45 | 3,23 | 3,41 | -4,75% | 47.039.690,00 |
| 29.04.2025 | 3,60 | 3,71 | 3,45 | 3,58 | 0,28% | 59.816.663,00 |
| 28.04.2025 | 3,79 | 3,79 | 3,38 | 3,57 | 1,13% | 95.945.744,00 |
| 25.04.2025 | 2,97 | 3,66 | 2,91 | 3,53 | 21,31% | 124.514.688,00 |
| 24.04.2025 | 2,71 | 2,92 | 2,69 | 2,91 | 7,78% | 34.885.177,00 |
| 23.04.2025 | 2,71 | 2,82 | 2,66 | 2,70 | 5,06% | 42.329.770,00 |
| 22.04.2025 | 2,44 | 2,60 | 2,43 | 2,57 | 7,53% | 42.365.191,00 |
| 21.04.2025 | 2,46 | 2,48 | 2,36 | 2,39 | -5,53% | 28.781.242,00 |
| 17.04.2025 | 2,49 | 2,60 | 2,46 | 2,53 | 1,61% | 29.302.960,00 |
| 16.04.2025 | 2,50 | 2,55 | 2,41 | 2,49 | -3,11% | 37.704.045,00 |
| 15.04.2025 | 2,59 | 2,61 | 2,48 | 2,57 | -1,91% | 38.948.355,00 |
| 14.04.2025 | 2,89 | 2,98 | 2,62 | 2,62 | -6,76% | 66.673.976,00 |
| 11.04.2025 | 2,85 | 2,87 | 2,71 | 2,81 | -1,06% | 41.124.461,00 |
| 10.04.2025 | 2,98 | 3,00 | 2,80 | 2,84 | -8,39% | 46.484.716,00 |
| 09.04.2025 | 2,79 | 3,12 | 2,65 | 3,10 | 16,54% | 66.476.060,00 |
| 08.04.2025 | 3,15 | 3,20 | 2,55 | 2,66 | -9,22% | 52.877.023,00 |
| 07.04.2025 | 2,56 | 3,05 | 2,48 | 2,93 | 2,81% | 53.918.897,00 |
| 04.04.2025 | 2,92 | 2,95 | 2,70 | 2,85 | -6,25% | 51.230.291,00 |
| 03.04.2025 | 2,87 | 3,21 | 2,85 | 3,04 | -2,88% | 46.764.987,00 |
| 02.04.2025 | 2,83 | 3,21 | 2,80 | 3,13 | 6,10% | 41.040.034,00 |
| 01.04.2025 | 2,89 | 3,03 | 2,80 | 2,95 | 3,15% | 34.259.700,00 |
| 31.03.2025 | 2,91 | 2,95 | 2,80 | 2,86 | -5,92% | 34.908.641,00 |
| 28.03.2025 | 3,02 | 3,08 | 2,94 | 3,04 | -0,65% | 25.111.228,00 |
| 27.03.2025 | 3,10 | 3,27 | 3,05 | 3,06 | -4,08% | 24.598.300,00 |
| 26.03.2025 | 3,45 | 3,52 | 3,14 | 3,19 | -9,12% | 33.813.012,00 |
| 25.03.2025 | 3,73 | 3,83 | 3,42 | 3,51 | -0,85% | 65.471.726,00 |
| 24.03.2025 | 3,07 | 3,58 | 3,06 | 3,54 | 19,19% | 48.258.752,00 |
| 21.03.2025 | 2,92 | 2,99 | 2,85 | 2,97 | -1,00% | 21.223.264,00 |
| 20.03.2025 | 3,05 | 3,10 | 2,95 | 3,00 | -3,54% | 18.912.729,00 |
| 19.03.2025 | 3,01 | 3,17 | 2,92 | 3,11 | 4,71% | 22.677.555,00 |
| 18.03.2025 | 3,09 | 3,12 | 2,86 | 2,97 | -14,90% | 49.032.934,00 |
| 17.03.2025 | 3,63 | 3,67 | 3,39 | 3,49 | -1,13% | 41.966.925,00 |
| 14.03.2025 | 3,36 | 3,59 | 3,32 | 3,53 | 7,95% | 54.317.307,00 |
| 13.03.2025 | 3,26 | 3,33 | 3,12 | 3,27 | 0,00% | 30.549.240,00 |
| 12.03.2025 | 3,38 | 3,47 | 3,14 | 3,27 | 2,83% | 47.375.672,00 |
| 11.03.2025 | 3,03 | 3,24 | 2,93 | 3,18 | 1,27% | 42.092.901,00 |
| 10.03.2025 | 3,48 | 3,57 | 3,05 | 3,14 | -5,99% | 60.674.357,00 |
| 07.03.2025 | 3,53 | 3,54 | 3,13 | 3,34 | -20,48% | 77.882.958,00 |
| 06.03.2025 | 4,49 | 4,54 | 4,10 | 4,20 | -12,50% | 43.869.825,00 |
| 05.03.2025 | 4,73 | 4,80 | 4,45 | 4,80 | 1,91% | 42.498.704,00 |
| 04.03.2025 | 4,52 | 5,00 | 4,39 | 4,71 | -1,05% | 47.534.179,00 |
| 03.03.2025 | 5,49 | 5,65 | 4,69 | 4,76 | -7,75% | 55.219.677,00 |
| 28.02.2025 | 4,99 | 5,34 | 4,80 | 5,16 | 0,78% | 40.704.411,00 |
| 27.02.2025 | 5,91 | 6,03 | 5,06 | 5,12 | -10,02% | 38.128.956,00 |
| 26.02.2025 | 5,92 | 6,26 | 5,53 | 5,69 | 1,61% | 36.719.402,00 |
| 25.02.2025 | 5,77 | 6,17 | 5,25 | 5,60 | -5,72% | 42.768.015,00 |
| 24.02.2025 | 6,73 | 6,74 | 5,88 | 5,94 | -12,52% | 41.687.513,00 |
| 21.02.2025 | 7,75 | 7,88 | 6,70 | 6,79 | -9,59% | 40.870.961,00 |
| 20.02.2025 | 7,31 | 7,65 | 6,73 | 7,51 | -4,57% | 54.881.090,00 |
| 19.02.2025 | 8,30 | 8,48 | 7,68 | 7,87 | -6,53% | 58.250.366,00 |
| 18.02.2025 | 9,01 | 9,45 | 8,27 | 8,42 | -6,65% | 58.106.226,00 |
| 14.02.2025 | 9,39 | 9,58 | 8,56 | 9,02 | -7,77% | 84.258.022,00 |
| 13.02.2025 | 10,28 | 10,36 | 9,06 | 9,78 | 0,41% | 125.736.542,00 |
| 12.02.2025 | 7,70 | 9,93 | 7,55 | 9,74 | 21,75% | 151.319.443,00 |
| 11.02.2025 | 8,47 | 9,41 | 7,87 | 8,00 | -8,26% | 117.195.357,00 |
| 10.02.2025 | 9,43 | 9,70 | 8,20 | 8,72 | 1,51% | 186.371.588,00 |
| 07.02.2025 | 6,77 | 9,31 | 6,52 | 8,59 | 26,88% | 227.668.401,00 |
| 06.02.2025 | 7,48 | 7,82 | 6,67 | 6,77 | -4,78% | 162.913.632,00 |
| 05.02.2025 | 5,50 | 7,54 | 5,36 | 7,11 | 44,81% | 263.743.433,00 |
| 04.02.2025 | 4,50 | 5,07 | 4,46 | 4,91 | 16,08% | 67.731.911,00 |
| 03.02.2025 | 3,83 | 4,40 | 3,78 | 4,23 | -0,24% | 24.146.477,00 |
| 31.01.2025 | 4,25 | 4,53 | 4,12 | 4,24 | 2,91% | 40.550.170,00 |
| 30.01.2025 | 3,86 | 4,30 | 3,85 | 4,12 | 13,19% | 45.723.941,00 |
| 29.01.2025 | 3,73 | 3,81 | 3,52 | 3,64 | -1,62% | 14.637.242,00 |
| 28.01.2025 | 3,81 | 3,87 | 3,55 | 3,70 | 0,54% | 19.082.030,00 |
| 27.01.2025 | 3,78 | 3,97 | 3,50 | 3,68 | -10,90% | 24.700.867,00 |
| 24.01.2025 | 4,25 | 4,59 | 4,12 | 4,13 | -2,13% | 29.212.655,00 |
| 23.01.2025 | 4,30 | 4,44 | 4,10 | 4,22 | -4,95% | 24.327.929,00 |
| 22.01.2025 | 4,60 | 4,82 | 4,34 | 4,44 | 0,68% | 40.037.554,00 |
| 21.01.2025 | 3,94 | 4,51 | 3,93 | 4,41 | 12,50% | 41.736.047,00 |
| 17.01.2025 | 4,26 | 4,40 | 3,91 | 3,92 | -5,54% | 37.863.806,00 |
| 16.01.2025 | 3,73 | 4,17 | 3,57 | 4,15 | 22,42% | 57.932.317,00 |
| 15.01.2025 | 3,41 | 3,53 | 3,26 | 3,39 | 6,60% | 21.860.050,00 |
| 14.01.2025 | 3,17 | 3,31 | 3,05 | 3,18 | 6,71% | 19.662.721,00 |
| 13.01.2025 | 3,00 | 3,13 | 2,85 | 2,98 | -8,02% | 23.435.693,00 |
| 10.01.2025 | 3,34 | 3,42 | 3,18 | 3,24 | -2,41% | 22.500.544,00 |
| 08.01.2025 | 3,72 | 3,87 | 3,19 | 3,32 | -16,16% | 48.264.987,00 |
| 07.01.2025 | 4,31 | 4,37 | 3,91 | 3,96 | -7,91% | 33.064.307,00 |
| 06.01.2025 | 4,46 | 4,79 | 4,29 | 4,30 | -5,08% | 41.856.530,00 |
| 03.01.2025 | 4,08 | 4,56 | 3,97 | 4,53 | 10,22% | 48.182.798,00 |
| 02.01.2025 | 4,59 | 4,64 | 4,05 | 4,11 | -7,64% | 40.180.294,00 |
| 31.12.2024 | 5,12 | 5,20 | 4,21 | 4,45 | -7,48% | 66.353.014,00 |
| 30.12.2024 | 4,10 | 5,08 | 4,08 | 4,81 | 14,25% | 75.263.067,00 |
| 27.12.2024 | 4,50 | 4,61 | 3,84 | 4,21 | -5,39% | 66.804.487,00 |
| 26.12.2024 | 3,94 | 4,73 | 3,80 | 4,45 | 19,30% | 110.186.776,00 |
| 24.12.2024 | 3,22 | 3,75 | 3,12 | 3,73 | 16,93% | 49.682.014,00 |
| 23.12.2024 | 3,20 | 3,50 | 3,03 | 3,19 | 2,57% | 51.317.933,00 |
| 20.12.2024 | 2,73 | 3,15 | 2,67 | 3,11 | 10,28% | 39.226.730,00 |
| 19.12.2024 | 3,42 | 3,71 | 2,80 | 2,82 | -9,90% | 79.495.878,00 |
| 18.12.2024 | 3,43 | 3,82 | 2,99 | 3,13 | -7,94% | 70.460.503,00 |
| 17.12.2024 | 3,18 | 3,45 | 2,95 | 3,40 | 13,71% | 62.843.063,00 |
| 16.12.2024 | 2,62 | 3,18 | 2,55 | 2,99 | 18,65% | 68.163.014,00 |
| 13.12.2024 | 2,62 | 2,70 | 2,42 | 2,52 | -5,26% | 30.798.500,00 |