6,140$
5,14%
Echtzeit-Aktienkurs BigBear.ai Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigBear.ai Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 3,76 | 4,14 | 3,74 | 4,14 | 11,29% | 138.927.900,00 |
| 13.06.2025 | 3,72 | 3,93 | 3,65 | 3,72 | -2,87% | 95.340.705,00 |
| 12.06.2025 | 3,73 | 3,94 | 3,69 | 3,83 | 2,68% | 76.819.685,00 |
| 11.06.2025 | 3,87 | 3,99 | 3,73 | 3,73 | -1,06% | 107.959.501,00 |
| 10.06.2025 | 3,92 | 3,94 | 3,70 | 3,77 | -3,33% | 76.433.128,00 |
| 09.06.2025 | 3,92 | 3,94 | 3,79 | 3,90 | 1,30% | 71.359.984,00 |
| 06.06.2025 | 3,87 | 4,03 | 3,81 | 3,85 | 2,12% | 60.442.654,00 |
| 05.06.2025 | 4,18 | 4,19 | 3,65 | 3,77 | -11,50% | 127.567.243,00 |
| 04.06.2025 | 3,81 | 4,42 | 3,72 | 4,26 | 12,40% | 186.181.114,00 |
| 03.06.2025 | 4,05 | 4,21 | 3,78 | 3,79 | -4,05% | 93.225.786,00 |
| 02.06.2025 | 4,02 | 4,11 | 3,89 | 3,95 | -5,05% | 99.733.682,00 |
| 30.05.2025 | 3,90 | 4,34 | 3,84 | 4,16 | 7,49% | 156.937.273,00 |
| 29.05.2025 | 4,40 | 4,40 | 3,87 | 3,87 | -6,52% | 68.151.377,00 |
| 28.05.2025 | 4,55 | 4,61 | 4,04 | 4,14 | -7,80% | 92.060.379,00 |
| 27.05.2025 | 3,78 | 4,55 | 3,76 | 4,49 | 23,35% | 170.980.689,00 |
| 23.05.2025 | 3,73 | 3,80 | 3,56 | 3,64 | -4,71% | 92.774.449,00 |
| 22.05.2025 | 3,73 | 4,13 | 3,66 | 3,82 | 2,69% | 123.130.020,00 |
| 21.05.2025 | 3,51 | 4,13 | 3,48 | 3,72 | 4,79% | 117.804.914,00 |
| 20.05.2025 | 3,75 | 3,78 | 3,50 | 3,55 | -4,57% | 43.141.593,00 |
| 19.05.2025 | 3,50 | 3,76 | 3,44 | 3,72 | 1,36% | 57.805.608,00 |
| 16.05.2025 | 3,70 | 3,83 | 3,59 | 3,67 | 0,82% | 62.633.141,00 |
| 15.05.2025 | 3,76 | 3,79 | 3,49 | 3,64 | -5,45% | 74.190.727,00 |
| 14.05.2025 | 4,00 | 4,37 | 3,75 | 3,85 | 8,15% | 119.277.315,00 |
| 13.05.2025 | 3,28 | 3,85 | 3,28 | 3,56 | 9,54% | 97.207.214,00 |
| 12.05.2025 | 3,38 | 3,40 | 3,22 | 3,25 | 2,85% | 58.795.995,00 |
| 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 |