4,770$
-1,24%
Echtzeit-Aktienkurs BigBear.ai Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigBear.ai Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 4,82 | 4,98 | 4,72 | 4,77 | -1,24% | 41.909.256,00 |
| 03.06.2026 | 4,98 | 5,00 | 4,69 | 4,83 | -5,48% | 51.283.486,00 |
| 02.06.2026 | 5,17 | 5,21 | 5,01 | 5,11 | -4,31% | 49.354.704,00 |
| 01.06.2026 | 5,17 | 5,46 | 5,01 | 5,34 | 5,95% | 82.820.405,00 |
| 29.05.2026 | 5,08 | 5,16 | 4,71 | 5,04 | 2,02% | 105.552.535,00 |
| 28.05.2026 | 4,28 | 4,99 | 4,23 | 4,94 | 13,04% | 67.827.201,00 |
| 27.05.2026 | 4,14 | 4,50 | 4,07 | 4,37 | 4,55% | 59.443.482,00 |
| 26.05.2026 | 4,24 | 4,29 | 4,07 | 4,18 | 0,00% | 46.376.804,00 |
| 22.05.2026 | 4,22 | 4,59 | 4,11 | 4,18 | -0,48% | 65.595.698,00 |
| 21.05.2026 | 4,07 | 4,27 | 3,97 | 4,20 | 2,94% | 51.273.423,00 |
| 20.05.2026 | 3,89 | 4,14 | 3,85 | 4,08 | 6,25% | 37.349.994,00 |
| 19.05.2026 | 3,85 | 3,91 | 3,75 | 3,84 | -2,04% | 25.359.509,00 |
| 18.05.2026 | 4,05 | 4,05 | 3,81 | 3,92 | -3,92% | 32.240.396,00 |
| 15.05.2026 | 4,22 | 4,24 | 4,08 | 4,08 | -6,85% | 33.594.717,00 |
| 14.05.2026 | 4,18 | 4,38 | 4,12 | 4,38 | 4,04% | 37.035.334,00 |
| 13.05.2026 | 4,19 | 4,34 | 4,06 | 4,21 | 0,48% | 38.723.551,00 |
| 12.05.2026 | 4,23 | 4,31 | 4,06 | 4,19 | -3,01% | 34.675.714,00 |
| 11.05.2026 | 4,15 | 4,42 | 4,07 | 4,32 | 3,35% | 45.031.341,00 |
| 08.05.2026 | 4,17 | 4,20 | 3,97 | 4,18 | 0,24% | 34.816.606,00 |
| 07.05.2026 | 4,37 | 4,39 | 4,10 | 4,17 | -4,58% | 38.512.980,00 |
| 06.05.2026 | 4,08 | 4,46 | 3,99 | 4,37 | 5,56% | 65.353.334,00 |
| 05.05.2026 | 4,18 | 4,18 | 3,98 | 4,14 | -0,72% | 38.032.920,00 |
| 04.05.2026 | 4,14 | 4,35 | 4,14 | 4,17 | 0,72% | 45.451.192,00 |
| 01.05.2026 | 3,99 | 4,17 | 3,87 | 4,14 | 4,02% | 40.246.667,00 |
| 30.04.2026 | 3,76 | 4,03 | 3,74 | 3,98 | 4,19% | 37.807.332,00 |
| 29.04.2026 | 4,21 | 4,22 | 3,78 | 3,82 | -7,28% | 56.489.063,00 |
| 28.04.2026 | 3,70 | 4,16 | 3,65 | 4,12 | 10,46% | 67.830.591,00 |
| 27.04.2026 | 3,68 | 3,81 | 3,64 | 3,73 | 0,81% | 21.244.528,00 |
| 24.04.2026 | 3,79 | 3,82 | 3,61 | 3,70 | -0,80% | 21.331.988,00 |
| 23.04.2026 | 3,90 | 3,93 | 3,64 | 3,73 | -6,52% | 32.439.773,00 |
| 22.04.2026 | 3,88 | 4,05 | 3,79 | 3,99 | 5,28% | 36.288.811,00 |
| 21.04.2026 | 3,90 | 4,07 | 3,77 | 3,79 | -1,30% | 38.780.380,00 |
| 20.04.2026 | 3,75 | 3,86 | 3,70 | 3,84 | -0,26% | 25.689.405,00 |
| 17.04.2026 | 3,89 | 4,13 | 3,83 | 3,85 | 2,67% | 45.893.926,00 |
| 16.04.2026 | 3,95 | 3,95 | 3,71 | 3,75 | -1,06% | 36.872.043,00 |
| 15.04.2026 | 3,56 | 3,81 | 3,55 | 3,79 | 7,67% | 38.164.675,00 |
| 14.04.2026 | 3,51 | 3,62 | 3,47 | 3,52 | 5,07% | 23.934.309,00 |
| 13.04.2026 | 3,27 | 3,40 | 3,21 | 3,35 | 0,90% | 18.692.305,00 |
| 10.04.2026 | 3,32 | 3,40 | 3,27 | 3,32 | 0,91% | 18.103.002,00 |
| 09.04.2026 | 3,42 | 3,48 | 3,28 | 3,29 | -5,73% | 21.920.900,00 |
| 08.04.2026 | 3,77 | 3,79 | 3,43 | 3,49 | 1,16% | 24.254.647,00 |
| 07.04.2026 | 3,47 | 3,51 | 3,35 | 3,45 | -1,71% | 18.491.527,00 |
| 06.04.2026 | 3,50 | 3,65 | 3,50 | 3,51 | -1,96% | 17.805.395,00 |
| 02.04.2026 | 3,31 | 3,61 | 3,28 | 3,58 | 4,68% | 23.149.509,00 |
| 01.04.2026 | 3,55 | 3,63 | 3,40 | 3,42 | -2,84% | 30.454.699,00 |
| 31.03.2026 | 3,14 | 3,56 | 3,14 | 3,52 | 15,79% | 33.691.481,00 |
| 30.03.2026 | 3,15 | 3,20 | 3,01 | 3,04 | -3,18% | 32.135.697,00 |
| 27.03.2026 | 3,25 | 3,29 | 3,13 | 3,14 | -5,42% | 24.959.845,00 |
| 26.03.2026 | 3,49 | 3,55 | 3,31 | 3,32 | -6,74% | 23.877.263,00 |
| 25.03.2026 | 3,67 | 3,70 | 3,45 | 3,56 | 0,56% | 30.135.640,00 |
| 24.03.2026 | 3,61 | 3,69 | 3,49 | 3,54 | -3,80% | 25.483.137,00 |
| 23.03.2026 | 3,60 | 3,77 | 3,57 | 3,68 | 2,79% | 27.540.701,00 |
| 20.03.2026 | 3,68 | 3,69 | 3,50 | 3,58 | -4,02% | 32.058.901,00 |
| 19.03.2026 | 3,71 | 3,83 | 3,62 | 3,73 | -1,84% | 25.649.318,00 |
| 18.03.2026 | 3,95 | 3,97 | 3,80 | 3,80 | -4,04% | 29.505.040,00 |
| 17.03.2026 | 3,95 | 4,10 | 3,94 | 3,96 | 0,25% | 32.080.647,00 |
| 16.03.2026 | 4,00 | 4,10 | 3,90 | 3,95 | 0,25% | 44.645.159,00 |
| 13.03.2026 | 4,09 | 4,19 | 3,90 | 3,94 | -2,23% | 36.301.005,00 |
| 12.03.2026 | 4,08 | 4,20 | 4,01 | 4,03 | -2,66% | 34.546.899,00 |
| 11.03.2026 | 4,09 | 4,27 | 4,05 | 4,14 | 1,72% | 41.090.481,00 |
| 10.03.2026 | 4,27 | 4,29 | 4,01 | 4,07 | -3,10% | 28.859.454,00 |
| 09.03.2026 | 4,04 | 4,27 | 3,97 | 4,20 | -1,18% | 36.793.543,00 |
| 06.03.2026 | 3,99 | 4,42 | 3,97 | 4,25 | 5,20% | 69.124.011,00 |
| 05.03.2026 | 3,78 | 4,05 | 3,73 | 4,04 | 5,48% | 53.804.673,00 |
| 04.03.2026 | 3,85 | 3,96 | 3,76 | 3,83 | 0,79% | 31.664.183,00 |
| 03.03.2026 | 3,93 | 4,02 | 3,70 | 3,80 | -7,32% | 51.719.606,00 |
| 02.03.2026 | 3,80 | 4,19 | 3,78 | 4,10 | 3,54% | 47.171.304,00 |
| 27.02.2026 | 4,01 | 4,03 | 3,83 | 3,96 | -4,58% | 29.981.280,00 |
| 26.02.2026 | 3,97 | 4,15 | 3,93 | 4,15 | 5,60% | 40.011.516,00 |
| 25.02.2026 | 3,97 | 4,06 | 3,88 | 3,93 | 0,77% | 26.331.042,00 |
| 24.02.2026 | 3,70 | 3,97 | 3,69 | 3,90 | 5,12% | 36.397.494,00 |
| 23.02.2026 | 3,80 | 3,91 | 3,67 | 3,71 | -3,89% | 36.913.747,00 |
| 20.02.2026 | 4,11 | 4,27 | 3,82 | 3,86 | -7,88% | 39.111.096,00 |
| 19.02.2026 | 4,01 | 4,20 | 3,96 | 4,19 | 2,44% | 36.147.145,00 |
| 18.02.2026 | 3,95 | 4,21 | 3,89 | 4,09 | 3,81% | 38.074.557,00 |
| 17.02.2026 | 4,00 | 4,08 | 3,88 | 3,94 | -3,43% | 43.348.403,00 |
| 13.02.2026 | 4,17 | 4,28 | 4,03 | 4,08 | -0,49% | 38.506.096,00 |
| 12.02.2026 | 4,46 | 4,47 | 3,97 | 4,10 | -7,45% | 61.692.081,00 |
| 11.02.2026 | 4,61 | 4,64 | 4,26 | 4,43 | -2,85% | 54.409.357,00 |
| 10.02.2026 | 4,87 | 4,92 | 4,52 | 4,56 | -6,37% | 67.054.575,00 |
| 09.02.2026 | 4,57 | 4,92 | 4,55 | 4,87 | 3,18% | 58.304.269,00 |
| 06.02.2026 | 4,27 | 4,82 | 4,19 | 4,72 | 15,69% | 56.339.763,00 |
| 05.02.2026 | 4,27 | 4,48 | 4,00 | 4,08 | -9,33% | 70.208.759,00 |
| 04.02.2026 | 4,88 | 4,90 | 4,40 | 4,50 | -9,09% | 69.741.742,00 |
| 03.02.2026 | 4,95 | 5,00 | 4,70 | 4,95 | 3,56% | 71.108.705,00 |
| 02.02.2026 | 5,04 | 5,07 | 4,78 | 4,78 | -5,16% | 48.533.219,00 |
| 30.01.2026 | 5,42 | 5,53 | 4,97 | 5,04 | -8,70% | 85.585.481,00 |
| 29.01.2026 | 5,97 | 5,99 | 5,42 | 5,52 | -8,15% | 101.663.173,00 |
| 28.01.2026 | 6,29 | 6,56 | 5,89 | 6,01 | -2,44% | 87.309.655,00 |
| 27.01.2026 | 5,72 | 6,20 | 5,67 | 6,16 | 7,69% | 91.712.412,00 |
| 26.01.2026 | 5,84 | 6,05 | 5,65 | 5,72 | -3,54% | 54.483.789,00 |
| 22.01.2026 | 5,79 | 6,02 | 5,71 | 5,93 | 3,85% | 76.889.811,00 |
| 21.01.2026 | 5,99 | 6,13 | 5,33 | 5,71 | -3,87% | 115.319.718,00 |
| 20.01.2026 | 5,87 | 6,19 | 5,81 | 5,94 | -2,94% | 115.784.471,00 |
| 16.01.2026 | 6,20 | 6,36 | 6,04 | 6,12 | -0,81% | 91.828.430,00 |
| 15.01.2026 | 6,29 | 6,62 | 6,16 | 6,17 | -1,44% | 126.362.060,00 |
| 14.01.2026 | 6,07 | 6,33 | 5,86 | 6,26 | 2,79% | 90.938.147,00 |
| 13.01.2026 | 6,35 | 6,46 | 5,98 | 6,09 | -3,49% | 66.823.933,00 |
| 12.01.2026 | 6,16 | 6,35 | 6,06 | 6,31 | 1,77% | 62.548.044,00 |
| 09.01.2026 | 6,24 | 6,51 | 6,15 | 6,20 | 0,49% | 71.114.571,00 |