38,070$
-0,05%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 38,43 | 38,50 | 37,41 | 38,07 | -0,05% | 191.985,00 |
| 31.10.2024 | 39,11 | 39,42 | 38,07 | 38,09 | -2,33% | 149.443,00 |
| 30.10.2024 | 38,09 | 39,33 | 38,09 | 39,00 | 2,28% | 194.898,00 |
| 29.10.2024 | 38,43 | 38,77 | 37,72 | 38,13 | -1,70% | 127.070,00 |
| 28.10.2024 | 37,35 | 39,07 | 37,19 | 38,79 | 4,53% | 247.687,00 |
| 25.10.2024 | 37,52 | 37,65 | 36,94 | 37,11 | -0,56% | 105.415,00 |
| 24.10.2024 | 37,00 | 37,35 | 36,72 | 37,32 | 1,61% | 133.059,00 |
| 23.10.2024 | 36,77 | 37,33 | 36,41 | 36,73 | 0,11% | 167.851,00 |
| 22.10.2024 | 36,93 | 37,03 | 36,62 | 36,69 | -1,24% | 108.321,00 |
| 21.10.2024 | 38,71 | 38,71 | 36,89 | 37,15 | -3,88% | 194.005,00 |
| 18.10.2024 | 37,82 | 38,69 | 37,67 | 38,65 | 2,36% | 200.697,00 |
| 17.10.2024 | 37,43 | 37,77 | 37,01 | 37,76 | 0,69% | 214.281,00 |
| 16.10.2024 | 37,16 | 37,97 | 36,79 | 37,50 | 1,90% | 343.124,00 |
| 15.10.2024 | 35,66 | 37,20 | 35,66 | 36,80 | 2,85% | 260.955,00 |
| 14.10.2024 | 35,15 | 36,17 | 34,88 | 35,78 | 2,20% | 221.554,00 |
| 11.10.2024 | 34,34 | 35,24 | 34,34 | 35,01 | 2,04% | 169.336,00 |
| 10.10.2024 | 34,11 | 34,40 | 33,29 | 34,31 | 0,47% | 162.357,00 |
| 09.10.2024 | 35,29 | 35,50 | 33,96 | 34,15 | -4,23% | 213.364,00 |
| 08.10.2024 | 35,24 | 35,71 | 34,91 | 35,66 | 1,28% | 330.927,00 |
| 07.10.2024 | 35,15 | 35,45 | 34,77 | 35,21 | -0,93% | 207.796,00 |
| 04.10.2024 | 34,21 | 35,83 | 34,18 | 35,54 | 5,49% | 268.316,00 |
| 03.10.2024 | 32,56 | 33,72 | 32,16 | 33,69 | 3,06% | 163.644,00 |
| 02.10.2024 | 32,56 | 32,73 | 32,07 | 32,69 | 0,09% | 163.569,00 |
| 01.10.2024 | 34,04 | 34,41 | 32,24 | 32,66 | -4,98% | 436.786,00 |
| 30.09.2024 | 33,00 | 34,65 | 32,83 | 34,37 | 4,95% | 337.328,00 |
| 27.09.2024 | 31,39 | 32,75 | 31,20 | 32,75 | 5,24% | 312.480,00 |
| 26.09.2024 | 31,40 | 31,65 | 30,72 | 31,12 | 0,23% | 175.688,00 |
| 25.09.2024 | 32,36 | 32,63 | 30,88 | 31,05 | -3,87% | 224.310,00 |
| 24.09.2024 | 32,58 | 32,58 | 31,95 | 32,30 | -0,55% | 280.015,00 |
| 23.09.2024 | 32,54 | 32,56 | 31,91 | 32,48 | -0,73% | 241.717,00 |
| 20.09.2024 | 32,81 | 33,56 | 32,12 | 32,72 | -0,34% | 941.672,00 |
| 19.09.2024 | 32,94 | 33,15 | 32,46 | 32,83 | 2,27% | 302.101,00 |
| 18.09.2024 | 32,13 | 33,31 | 31,99 | 32,10 | -0,12% | 254.518,00 |
| 17.09.2024 | 30,86 | 32,17 | 30,49 | 32,14 | 4,76% | 240.834,00 |
| 16.09.2024 | 30,88 | 31,38 | 30,47 | 30,68 | -0,78% | 288.023,00 |
| 13.09.2024 | 31,28 | 31,95 | 30,78 | 30,92 | -1,12% | 316.110,00 |
| 12.09.2024 | 31,02 | 32,14 | 30,26 | 31,27 | 4,97% | 445.928,00 |
| 11.09.2024 | 29,81 | 30,07 | 29,32 | 29,79 | -0,43% | 258.760,00 |
| 10.09.2024 | 31,26 | 31,26 | 29,75 | 29,92 | -4,10% | 437.078,00 |
| 09.09.2024 | 31,47 | 31,60 | 30,79 | 31,20 | -0,38% | 253.376,00 |
| 06.09.2024 | 32,50 | 33,39 | 31,27 | 31,32 | -4,34% | 304.187,00 |
| 05.09.2024 | 33,47 | 33,85 | 32,71 | 32,74 | -2,65% | 245.686,00 |
| 04.09.2024 | 33,17 | 34,35 | 32,88 | 33,63 | 0,42% | 280.705,00 |
| 03.09.2024 | 33,06 | 33,64 | 32,74 | 33,49 | 0,33% | 443.999,00 |
| 30.08.2024 | 32,25 | 34,00 | 32,00 | 33,38 | 3,47% | 613.421,00 |
| 29.08.2024 | 30,53 | 34,80 | 30,42 | 32,26 | 15,75% | 1.200.028,00 |
| 28.08.2024 | 28,23 | 28,47 | 27,44 | 27,87 | -1,94% | 356.630,00 |
| 27.08.2024 | 28,62 | 28,80 | 28,00 | 28,42 | -1,49% | 138.042,00 |
| 26.08.2024 | 28,97 | 29,03 | 28,50 | 28,85 | 0,42% | 218.882,00 |
| 23.08.2024 | 28,53 | 29,19 | 28,53 | 28,73 | 1,81% | 154.271,00 |
| 22.08.2024 | 28,71 | 28,74 | 28,07 | 28,22 | -1,67% | 194.625,00 |
| 21.08.2024 | 27,96 | 28,78 | 27,69 | 28,70 | 3,54% | 185.286,00 |
| 20.08.2024 | 28,00 | 28,02 | 27,52 | 27,72 | -1,21% | 158.927,00 |
| 19.08.2024 | 27,82 | 28,17 | 27,82 | 28,06 | 0,97% | 168.559,00 |
| 16.08.2024 | 27,28 | 28,12 | 27,08 | 27,79 | 1,83% | 206.677,00 |
| 15.08.2024 | 26,79 | 27,31 | 26,67 | 27,29 | 4,40% | 172.573,00 |
| 14.08.2024 | 25,94 | 26,32 | 25,93 | 26,14 | 1,04% | 116.140,00 |
| 13.08.2024 | 25,59 | 26,00 | 25,34 | 25,87 | 1,69% | 132.905,00 |
| 12.08.2024 | 25,12 | 25,44 | 24,92 | 25,44 | 1,92% | 124.939,00 |
| 09.08.2024 | 24,72 | 25,26 | 24,53 | 24,96 | 1,84% | 206.126,00 |
| 08.08.2024 | 24,78 | 24,78 | 24,40 | 24,51 | 0,16% | 138.312,00 |
| 07.08.2024 | 24,98 | 25,07 | 24,43 | 24,47 | -1,09% | 152.468,00 |
| 06.08.2024 | 24,91 | 25,03 | 24,37 | 24,74 | -0,76% | 139.920,00 |
| 05.08.2024 | 23,80 | 25,04 | 23,63 | 24,93 | -2,04% | 249.828,00 |
| 02.08.2024 | 25,92 | 26,30 | 25,20 | 25,45 | -3,89% | 165.524,00 |
| 01.08.2024 | 27,27 | 27,31 | 26,16 | 26,48 | -2,36% | 136.793,00 |
| 31.07.2024 | 27,01 | 27,61 | 26,57 | 27,12 | 0,97% | 161.265,00 |
| 30.07.2024 | 26,98 | 27,11 | 26,70 | 26,86 | 0,34% | 170.243,00 |
| 29.07.2024 | 26,65 | 27,00 | 26,38 | 26,77 | 0,45% | 233.645,00 |
| 26.07.2024 | 26,30 | 26,72 | 26,21 | 26,65 | 1,56% | 193.622,00 |
| 25.07.2024 | 26,35 | 26,47 | 25,56 | 26,24 | -0,30% | 211.563,00 |
| 24.07.2024 | 26,00 | 26,70 | 25,88 | 26,32 | 0,53% | 440.320,00 |
| 23.07.2024 | 25,87 | 26,34 | 25,68 | 26,18 | 0,65% | 122.369,00 |
| 22.07.2024 | 25,48 | 26,46 | 25,32 | 26,01 | 2,89% | 345.622,00 |
| 19.07.2024 | 25,83 | 25,83 | 24,96 | 25,28 | -2,09% | 329.608,00 |
| 18.07.2024 | 25,69 | 26,29 | 25,53 | 25,82 | 0,55% | 211.778,00 |
| 17.07.2024 | 26,11 | 26,14 | 25,50 | 25,68 | -1,72% | 177.033,00 |
| 16.07.2024 | 25,83 | 26,15 | 25,66 | 26,13 | 1,91% | 299.847,00 |
| 15.07.2024 | 25,73 | 26,01 | 25,54 | 25,64 | 0,47% | 168.347,00 |
| 12.07.2024 | 25,67 | 25,73 | 25,33 | 25,52 | 0,75% | 205.170,00 |
| 11.07.2024 | 24,56 | 25,49 | 24,56 | 25,33 | 3,94% | 170.643,00 |
| 10.07.2024 | 24,14 | 24,41 | 24,05 | 24,37 | 1,80% | 141.684,00 |
| 09.07.2024 | 24,73 | 24,81 | 23,92 | 23,94 | -3,16% | 161.330,00 |
| 08.07.2024 | 24,68 | 25,04 | 24,58 | 24,72 | 1,06% | 190.732,00 |
| 05.07.2024 | 24,96 | 25,02 | 24,34 | 24,46 | -2,36% | 205.346,00 |
| 03.07.2024 | 24,92 | 25,36 | 24,92 | 25,05 | 0,52% | 89.694,00 |
| 02.07.2024 | 25,09 | 25,16 | 24,83 | 24,92 | -1,07% | 208.048,00 |
| 01.07.2024 | 25,40 | 25,58 | 25,04 | 25,19 | -0,32% | 157.477,00 |
| 28.06.2024 | 25,38 | 25,62 | 25,12 | 25,27 | -0,28% | 378.310,00 |
| 27.06.2024 | 25,35 | 25,50 | 25,10 | 25,34 | -0,35% | 127.377,00 |
| 26.06.2024 | 25,40 | 25,85 | 25,23 | 25,43 | -0,08% | 148.761,00 |
| 25.06.2024 | 25,62 | 25,74 | 25,28 | 25,45 | -1,32% | 155.515,00 |
| 24.06.2024 | 25,80 | 25,85 | 25,45 | 25,79 | 0,47% | 189.983,00 |
| 21.06.2024 | 25,03 | 25,68 | 24,99 | 25,67 | 2,39% | 245.333,00 |
| 20.06.2024 | 25,53 | 25,74 | 25,03 | 25,07 | -1,53% | 121.364,00 |
| 18.06.2024 | 25,48 | 25,58 | 25,27 | 25,46 | -0,08% | 134.011,00 |
| 17.06.2024 | 25,22 | 25,48 | 25,03 | 25,48 | 0,99% | 211.815,00 |
| 14.06.2024 | 25,57 | 25,58 | 25,08 | 25,23 | -1,48% | 161.293,00 |
| 13.06.2024 | 26,13 | 26,27 | 25,49 | 25,61 | -1,88% | 190.818,00 |
| 12.06.2024 | 26,39 | 26,65 | 25,85 | 26,10 | -0,15% | 191.022,00 |