2,120$
-0,93%
Echtzeit-Aktienkurs BigBearai Holdings
Bid:
Ask:
Aktienkurse zur BigBearai Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 2,14 | 2,19 | 2,11 | 2,12 | -0,93% | 10.688.705,00 |
| 23.10.2026 | 2,11 | 2,17 | 2,08 | 2,14 | 0,47% | 8.785.523,00 |
| 22.10.2026 | 2,13 | 2,23 | 2,09 | 2,13 | -2,74% | 13.906.783,00 |
| 21.10.2026 | 2,20 | 2,23 | 2,17 | 2,19 | 0,92% | 13.461.272,00 |
| 20.10.2026 | 2,10 | 2,23 | 2,07 | 2,17 | 2,36% | 12.044.802,00 |
| 19.10.2026 | 2,20 | 2,21 | 2,09 | 2,12 | -1,85% | 11.419.597,00 |
| 16.10.2026 | 2,31 | 2,32 | 2,14 | 2,16 | -7,30% | 15.372.644,00 |
| 15.10.2026 | 2,13 | 2,33 | 2,12 | 2,33 | 6,88% | 14.579.988,00 |
| 14.10.2026 | 2,34 | 2,34 | 2,15 | 2,18 | -8,79% | 20.634.660,00 |
| 13.10.2026 | 2,31 | 2,57 | 2,30 | 2,39 | 3,91% | 36.255.469,00 |
| 12.10.2026 | 2,37 | 2,38 | 2,28 | 2,30 | -3,77% | 14.623.055,00 |
| 09.10.2026 | 2,44 | 2,47 | 2,37 | 2,39 | -1,24% | 12.028.955,00 |
| 08.10.2026 | 2,48 | 2,49 | 2,34 | 2,42 | -3,59% | 24.769.362,00 |
| 07.10.2026 | 2,55 | 2,55 | 2,48 | 2,51 | -2,71% | 19.092.156,00 |
| 06.10.2026 | 2,65 | 2,67 | 2,56 | 2,58 | -1,15% | 14.420.922,00 |
| 05.10.2026 | 2,65 | 2,66 | 2,57 | 2,61 | -1,51% | 15.516.992,00 |
| 02.10.2026 | 2,82 | 2,83 | 2,58 | 2,65 | -3,28% | 24.918.580,00 |
| 01.10.2026 | 2,67 | 2,86 | 2,63 | 2,74 | 3,40% | 22.163.429,00 |
| 30.09.2026 | 2,69 | 2,78 | 2,65 | 2,65 | 0,00% | 11.605.841,00 |
| 29.09.2026 | 2,70 | 2,71 | 2,64 | 2,65 | -0,38% | 9.658.310,00 |
| 28.09.2026 | 2,75 | 2,77 | 2,66 | 2,66 | -5,00% | 12.395.567,00 |
| 25.09.2026 | 2,84 | 2,85 | 2,76 | 2,80 | 0,00% | 10.648.249,00 |
| 24.09.2026 | 2,80 | 2,83 | 2,70 | 2,80 | -1,41% | 17.218.347,00 |
| 23.09.2026 | 2,88 | 2,90 | 2,84 | 2,84 | -1,73% | 11.766.654,00 |
| 22.09.2026 | 2,95 | 2,95 | 2,86 | 2,89 | -0,34% | 11.234.343,00 |
| 21.09.2026 | 2,87 | 2,92 | 2,83 | 2,90 | 3,57% | 13.657.327,00 |
| 18.09.2026 | 2,89 | 2,92 | 2,76 | 2,80 | -1,41% | 20.002.622,00 |
| 17.09.2026 | 2,80 | 2,87 | 2,77 | 2,84 | 4,03% | 14.284.191,00 |
| 16.09.2026 | 2,82 | 2,85 | 2,70 | 2,73 | -3,19% | 15.816.750,00 |
| 15.09.2026 | 2,83 | 2,88 | 2,73 | 2,82 | -2,08% | 21.581.881,00 |
| 14.09.2026 | 2,80 | 2,94 | 2,79 | 2,88 | 0,35% | 14.130.766,00 |
| 11.09.2026 | 2,84 | 2,92 | 2,81 | 2,87 | 1,77% | 15.985.201,00 |
| 10.09.2026 | 2,78 | 2,87 | 2,75 | 2,82 | -0,35% | 16.797.629,00 |
| 09.09.2026 | 2,93 | 2,94 | 2,82 | 2,83 | -3,08% | 12.033.986,00 |
| 08.09.2026 | 2,93 | 2,98 | 2,88 | 2,92 | 0,00% | 14.749.668,00 |
| 04.09.2026 | 2,96 | 3,00 | 2,92 | 2,92 | -2,01% | 10.269.926,00 |
| 03.09.2026 | 3,01 | 3,06 | 2,94 | 2,98 | 1,02% | 12.695.842,00 |
| 02.09.2026 | 2,93 | 3,02 | 2,93 | 2,95 | 0,00% | 14.023.997,00 |
| 01.09.2026 | 3,04 | 3,04 | 2,93 | 2,95 | -5,75% | 16.708.648,00 |
| 31.08.2026 | 3,02 | 3,14 | 3,02 | 3,13 | 2,62% | 19.484.935,00 |
| 28.08.2026 | 3,15 | 3,22 | 3,04 | 3,05 | -4,39% | 16.367.687,00 |
| 27.08.2026 | 3,12 | 3,28 | 3,07 | 3,19 | 4,59% | 25.648.494,00 |
| 26.08.2026 | 3,06 | 3,15 | 3,03 | 3,05 | -1,29% | 11.961.331,00 |
| 25.08.2026 | 3,13 | 3,15 | 3,06 | 3,09 | 0,65% | 11.520.426,00 |
| 24.08.2026 | 3,16 | 3,16 | 3,07 | 3,07 | -4,66% | 17.365.125,00 |
| 21.08.2026 | 3,13 | 3,25 | 3,13 | 3,22 | 4,89% | 19.929.063,00 |
| 20.08.2026 | 3,16 | 3,18 | 3,03 | 3,07 | -3,15% | 17.973.340,00 |
| 19.08.2026 | 3,15 | 3,20 | 3,05 | 3,17 | 1,60% | 19.727.320,00 |
| 18.08.2026 | 3,11 | 3,23 | 3,08 | 3,12 | -2,80% | 19.576.074,00 |
| 17.08.2026 | 3,24 | 3,26 | 3,16 | 3,21 | -1,83% | 17.676.038,00 |
| 14.08.2026 | 3,38 | 3,41 | 3,24 | 3,27 | -2,10% | 14.357.453,00 |
| 13.08.2026 | 3,25 | 3,36 | 3,21 | 3,34 | 2,45% | 18.486.393,00 |
| 12.08.2026 | 3,36 | 3,38 | 3,23 | 3,26 | -2,10% | 15.690.350,00 |
| 11.08.2026 | 3,26 | 3,35 | 3,20 | 3,33 | 3,10% | 18.036.504,00 |
| 10.08.2026 | 3,24 | 3,27 | 3,16 | 3,23 | -1,22% | 16.953.176,00 |
| 07.08.2026 | 3,09 | 3,28 | 3,05 | 3,27 | 8,64% | 33.148.016,00 |
| 06.08.2026 | 2,97 | 3,06 | 2,95 | 3,01 | -0,66% | 24.538.205,00 |
| 05.08.2026 | 3,14 | 3,15 | 2,98 | 3,03 | -3,81% | 18.466.972,00 |
| 04.08.2026 | 2,92 | 3,20 | 2,90 | 3,15 | 10,14% | 42.291.096,00 |
| 03.08.2026 | 2,74 | 2,91 | 2,68 | 2,86 | 2,51% | 25.191.841,00 |
| 31.07.2026 | 2,80 | 3,00 | 2,67 | 2,79 | -1,41% | 39.050.530,00 |
| 30.07.2026 | 2,61 | 2,85 | 2,61 | 2,83 | 9,27% | 29.176.333,00 |
| 29.07.2026 | 2,76 | 2,78 | 2,59 | 2,59 | -6,16% | 24.402.719,00 |
| 28.07.2026 | 2,78 | 2,87 | 2,67 | 2,76 | -2,47% | 24.297.980,00 |
| 27.07.2026 | 2,86 | 2,91 | 2,78 | 2,83 | 2,54% | 26.822.483,00 |
| 24.07.2026 | 2,85 | 2,87 | 2,73 | 2,76 | -3,16% | 19.849.514,00 |
| 23.07.2026 | 2,84 | 2,98 | 2,82 | 2,85 | -1,04% | 20.646.321,00 |
| 22.07.2026 | 2,93 | 2,99 | 2,84 | 2,88 | -2,04% | 21.580.434,00 |
| 21.07.2026 | 2,86 | 2,99 | 2,86 | 2,94 | 4,26% | 16.696.330,00 |
| 20.07.2026 | 2,85 | 2,89 | 2,77 | 2,82 | -0,70% | 22.036.527,00 |
| 17.07.2026 | 2,83 | 2,92 | 2,79 | 2,84 | -2,74% | 27.270.413,00 |
| 16.07.2026 | 3,11 | 3,13 | 2,91 | 2,92 | -7,01% | 35.602.049,00 |
| 15.07.2026 | 3,16 | 3,28 | 3,10 | 3,14 | 1,29% | 23.621.944,00 |
| 14.07.2026 | 3,07 | 3,17 | 3,04 | 3,10 | 0,32% | 21.256.485,00 |
| 13.07.2026 | 3,27 | 3,29 | 3,05 | 3,09 | -5,50% | 32.990.895,00 |
| 10.07.2026 | 3,39 | 3,43 | 3,24 | 3,27 | -1,51% | 22.969.517,00 |
| 09.07.2026 | 3,29 | 3,37 | 3,24 | 3,32 | 0,30% | 20.377.129,00 |
| 08.07.2026 | 3,37 | 3,45 | 3,27 | 3,31 | -3,50% | 23.161.480,00 |
| 07.07.2026 | 3,56 | 3,61 | 3,38 | 3,43 | -4,19% | 34.063.042,00 |
| 06.07.2026 | 3,50 | 3,70 | 3,48 | 3,58 | 1,42% | 26.074.399,00 |
| 02.07.2026 | 3,65 | 3,73 | 3,52 | 3,53 | -3,02% | 24.129.405,00 |
| 01.07.2026 | 3,64 | 3,78 | 3,61 | 3,64 | -0,82% | 22.785.122,00 |
| 30.06.2026 | 3,58 | 3,72 | 3,55 | 3,67 | 1,94% | 30.176.502,00 |
| 29.06.2026 | 3,55 | 3,65 | 3,45 | 3,60 | 3,45% | 29.602.338,00 |
| 26.06.2026 | 3,35 | 3,56 | 3,33 | 3,48 | 2,05% | 40.025.285,00 |
| 25.06.2026 | 3,54 | 3,57 | 3,36 | 3,41 | -3,13% | 31.792.079,00 |
| 24.06.2026 | 3,75 | 3,76 | 3,51 | 3,52 | -6,63% | 43.247.036,00 |
| 23.06.2026 | 3,77 | 3,88 | 3,76 | 3,77 | -1,57% | 25.903.692,00 |
| 22.06.2026 | 3,85 | 4,00 | 3,77 | 3,83 | -2,30% | 30.664.997,00 |
| 18.06.2026 | 3,92 | 3,94 | 3,76 | 3,92 | 1,03% | 34.384.954,00 |
| 17.06.2026 | 3,90 | 4,03 | 3,88 | 3,88 | -2,02% | 22.610.293,00 |
| 16.06.2026 | 4,00 | 4,11 | 3,86 | 3,96 | -2,22% | 28.903.992,00 |
| 15.06.2026 | 4,20 | 4,22 | 4,04 | 4,05 | 0,75% | 29.983.066,00 |
| 12.06.2026 | 4,14 | 4,22 | 4,00 | 4,02 | -2,90% | 25.918.686,00 |
| 11.06.2026 | 3,97 | 4,15 | 3,91 | 4,14 | 2,99% | 29.927.376,00 |
| 10.06.2026 | 3,94 | 4,19 | 3,92 | 4,02 | 0,75% | 36.351.718,00 |
| 09.06.2026 | 4,28 | 4,38 | 3,83 | 3,99 | -7,42% | 43.590.151,00 |
| 08.06.2026 | 4,32 | 4,49 | 4,20 | 4,31 | 2,62% | 33.964.124,00 |
| 05.06.2026 | 4,62 | 4,67 | 4,11 | 4,20 | -11,95% | 37.388.844,00 |
| 04.06.2026 | 4,82 | 4,98 | 4,72 | 4,77 | -1,24% | 41.909.256,00 |