49,790$
2,70%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 47,76 | 51,75 | 47,63 | 49,79 | 2,70% | 1.211.195,00 |
| 04.12.2025 | 50,29 | 51,00 | 45,50 | 48,48 | -15,54% | 1.564.843,00 |
| 03.12.2025 | 53,23 | 57,68 | 52,92 | 57,40 | 9,50% | 932.661,00 |
| 02.12.2025 | 53,99 | 54,28 | 51,61 | 52,42 | -2,27% | 500.095,00 |
| 01.12.2025 | 51,71 | 53,88 | 51,71 | 53,64 | 1,02% | 423.036,00 |
| 28.11.2025 | 52,29 | 53,51 | 52,29 | 53,10 | 2,00% | 164.269,00 |
| 26.11.2025 | 51,17 | 52,90 | 51,17 | 52,06 | 1,42% | 295.164,00 |
| 25.11.2025 | 48,15 | 52,49 | 47,90 | 51,33 | 7,88% | 378.586,00 |
| 24.11.2025 | 48,64 | 49,44 | 47,41 | 47,58 | 0,87% | 351.196,00 |
| 20.11.2025 | 48,50 | 49,02 | 46,05 | 47,17 | -1,05% | 268.598,00 |
| 19.11.2025 | 49,32 | 49,65 | 47,21 | 47,67 | -3,46% | 298.534,00 |
| 18.11.2025 | 48,49 | 49,74 | 46,98 | 49,38 | 0,10% | 289.043,00 |
| 17.11.2025 | 48,50 | 50,14 | 48,50 | 49,33 | -0,02% | 314.133,00 |
| 13.11.2025 | 49,94 | 51,43 | 48,91 | 49,34 | -0,32% | 446.492,00 |
| 12.11.2025 | 47,57 | 50,35 | 47,57 | 49,50 | 5,12% | 526.199,00 |
| 11.11.2025 | 48,35 | 48,50 | 46,02 | 47,09 | -3,41% | 343.101,00 |
| 10.11.2025 | 49,82 | 50,38 | 48,37 | 48,75 | -0,91% | 346.703,00 |
| 07.11.2025 | 48,69 | 49,62 | 48,48 | 49,20 | 0,47% | 268.954,00 |
| 06.11.2025 | 50,89 | 50,90 | 48,37 | 48,97 | -4,37% | 397.324,00 |
| 05.11.2025 | 50,81 | 52,42 | 49,55 | 51,21 | 0,12% | 504.146,00 |
| 04.11.2025 | 52,50 | 52,52 | 50,80 | 51,15 | -3,23% | 277.258,00 |
| 03.11.2025 | 53,58 | 54,51 | 52,50 | 52,86 | -2,51% | 273.265,00 |
| 31.10.2025 | 54,79 | 55,16 | 53,86 | 54,22 | -0,80% | 240.826,00 |
| 30.10.2025 | 54,75 | 55,25 | 53,79 | 54,66 | -0,60% | 262.839,00 |
| 29.10.2025 | 56,25 | 56,92 | 54,44 | 54,99 | -1,91% | 246.417,00 |
| 28.10.2025 | 55,49 | 57,10 | 55,27 | 56,06 | 0,85% | 218.059,00 |
| 27.10.2025 | 56,75 | 57,94 | 55,41 | 55,59 | 0,09% | 257.063,00 |
| 24.10.2025 | 57,82 | 58,40 | 55,47 | 55,54 | -1,72% | 246.960,00 |
| 23.10.2025 | 55,66 | 57,08 | 55,66 | 56,51 | 0,73% | 247.303,00 |
| 22.10.2025 | 56,00 | 56,39 | 54,76 | 56,10 | 0,00% | 236.313,00 |
| 21.10.2025 | 55,38 | 56,61 | 55,01 | 56,10 | 1,36% | 171.819,00 |
| 20.10.2025 | 56,31 | 56,48 | 55,04 | 55,35 | -0,65% | 210.243,00 |
| 17.10.2025 | 56,00 | 56,87 | 55,50 | 55,71 | -0,66% | 253.087,00 |
| 16.10.2025 | 59,68 | 59,68 | 56,04 | 56,08 | -6,03% | 368.841,00 |
| 15.10.2025 | 60,66 | 61,36 | 59,52 | 59,68 | -1,29% | 625.573,00 |
| 14.10.2025 | 60,87 | 62,08 | 59,85 | 60,46 | -1,24% | 263.707,00 |
| 13.10.2025 | 60,70 | 62,77 | 60,32 | 61,22 | 2,12% | 444.950,00 |
| 10.10.2025 | 59,76 | 61,62 | 58,76 | 59,95 | 0,99% | 544.240,00 |
| 09.10.2025 | 59,13 | 60,12 | 57,98 | 59,36 | 0,64% | 296.828,00 |
| 08.10.2025 | 58,19 | 60,62 | 56,74 | 58,98 | 1,58% | 495.981,00 |
| 07.10.2025 | 60,10 | 60,70 | 57,67 | 58,06 | -3,25% | 465.523,00 |
| 06.10.2025 | 61,25 | 61,51 | 59,56 | 60,01 | -3,30% | 446.336,00 |
| 02.10.2025 | 63,22 | 63,96 | 61,86 | 62,06 | -1,79% | 268.125,00 |
| 01.10.2025 | 65,00 | 65,52 | 62,78 | 63,19 | -3,10% | 507.328,00 |
| 30.09.2025 | 70,75 | 70,83 | 64,66 | 65,21 | -7,88% | 634.676,00 |
| 29.09.2025 | 73,33 | 73,50 | 70,47 | 70,79 | -2,88% | 503.202,00 |
| 26.09.2025 | 73,25 | 74,38 | 70,12 | 72,89 | 0,66% | 471.545,00 |
| 25.09.2025 | 71,11 | 72,72 | 70,07 | 72,41 | -0,70% | 309.736,00 |
| 24.09.2025 | 72,23 | 73,20 | 71,10 | 72,92 | 0,90% | 350.590,00 |
| 23.09.2025 | 71,83 | 73,02 | 71,55 | 72,27 | 1,42% | 335.203,00 |
| 22.09.2025 | 72,10 | 74,22 | 71,07 | 71,26 | -2,46% | 371.371,00 |
| 19.09.2025 | 74,21 | 74,21 | 71,58 | 73,06 | -1,55% | 660.940,00 |
| 18.09.2025 | 72,87 | 74,59 | 71,28 | 74,21 | 3,57% | 347.290,00 |
| 17.09.2025 | 74,74 | 74,76 | 71,51 | 71,65 | -4,03% | 407.073,00 |
| 16.09.2025 | 74,95 | 75,00 | 71,14 | 74,66 | -1,57% | 515.653,00 |
| 15.09.2025 | 74,50 | 75,85 | 72,66 | 75,85 | 2,53% | 536.757,00 |
| 12.09.2025 | 74,00 | 75,24 | 73,01 | 73,98 | -0,80% | 402.677,00 |
| 11.09.2025 | 74,06 | 75,23 | 71,60 | 74,58 | 2,36% | 413.880,00 |
| 10.09.2025 | 70,06 | 74,43 | 69,74 | 72,86 | 2,79% | 455.943,00 |
| 09.09.2025 | 72,01 | 72,21 | 68,31 | 70,88 | -1,39% | 555.172,00 |
| 08.09.2025 | 65,15 | 72,00 | 65,14 | 71,88 | 11,23% | 1.002.755,00 |
| 05.09.2025 | 61,38 | 64,81 | 60,95 | 64,62 | 6,07% | 450.079,00 |
| 04.09.2025 | 61,00 | 61,48 | 59,52 | 60,92 | 0,81% | 304.415,00 |
| 03.09.2025 | 59,78 | 61,75 | 59,41 | 60,43 | 1,34% | 507.636,00 |
| 02.09.2025 | 60,27 | 61,50 | 58,90 | 59,63 | -1,94% | 457.871,00 |
| 29.08.2025 | 68,00 | 69,00 | 60,23 | 60,81 | -9,25% | 794.358,00 |
| 28.08.2025 | 70,00 | 70,01 | 63,16 | 67,01 | 14,43% | 800.262,00 |
| 27.08.2025 | 56,70 | 59,10 | 56,61 | 58,56 | 2,16% | 372.056,00 |
| 26.08.2025 | 55,88 | 57,41 | 55,77 | 57,32 | 2,47% | 221.442,00 |
| 25.08.2025 | 56,27 | 56,80 | 55,86 | 55,94 | -1,15% | 174.839,00 |
| 22.08.2025 | 54,94 | 57,91 | 54,57 | 56,59 | 3,83% | 318.027,00 |
| 21.08.2025 | 54,54 | 55,52 | 53,33 | 54,50 | -0,95% | 300.562,00 |
| 20.08.2025 | 53,87 | 55,29 | 52,54 | 55,02 | 2,02% | 216.411,00 |
| 19.08.2025 | 57,61 | 59,78 | 53,65 | 53,93 | -5,62% | 356.886,00 |
| 18.08.2025 | 55,50 | 57,67 | 55,50 | 57,14 | 2,77% | 262.395,00 |
| 15.08.2025 | 55,70 | 55,98 | 54,78 | 55,60 | -0,20% | 346.453,00 |
| 14.08.2025 | 55,70 | 56,03 | 54,85 | 55,71 | -1,87% | 210.898,00 |
| 13.08.2025 | 55,65 | 56,99 | 54,73 | 56,77 | 1,94% | 279.483,00 |
| 12.08.2025 | 51,66 | 56,04 | 51,66 | 55,69 | 8,43% | 299.391,00 |
| 11.08.2025 | 49,60 | 51,67 | 49,26 | 51,36 | 3,95% | 212.159,00 |
| 08.08.2025 | 50,14 | 50,67 | 49,37 | 49,41 | -0,60% | 144.287,00 |
| 07.08.2025 | 51,42 | 51,82 | 49,70 | 49,71 | -3,06% | 166.891,00 |
| 06.08.2025 | 51,58 | 51,58 | 50,31 | 51,28 | -0,33% | 211.882,00 |
| 05.08.2025 | 51,51 | 52,67 | 51,23 | 51,45 | 1,04% | 200.651,00 |
| 04.08.2025 | 49,92 | 51,55 | 49,43 | 50,92 | 3,16% | 196.572,00 |
| 01.08.2025 | 49,78 | 50,27 | 48,74 | 49,36 | -2,66% | 259.235,00 |
| 31.07.2025 | 51,10 | 52,14 | 50,39 | 50,71 | -0,82% | 180.003,00 |
| 30.07.2025 | 51,32 | 51,99 | 50,82 | 51,13 | -0,18% | 139.396,00 |
| 29.07.2025 | 52,89 | 53,18 | 50,82 | 51,22 | -1,65% | 193.606,00 |
| 28.07.2025 | 51,65 | 52,81 | 51,19 | 52,08 | 1,44% | 129.682,00 |
| 25.07.2025 | 51,51 | 52,08 | 50,63 | 51,34 | 0,96% | 123.982,00 |
| 24.07.2025 | 54,81 | 55,19 | 50,72 | 50,85 | -7,53% | 216.194,00 |
| 23.07.2025 | 54,05 | 55,42 | 54,02 | 54,99 | 1,87% | 234.708,00 |
| 22.07.2025 | 53,97 | 55,23 | 53,38 | 53,98 | 1,39% | 234.878,00 |
| 21.07.2025 | 53,10 | 53,43 | 52,42 | 53,24 | 1,10% | 185.152,00 |
| 18.07.2025 | 52,60 | 52,98 | 51,56 | 52,66 | 0,96% | 175.067,00 |
| 17.07.2025 | 51,69 | 53,00 | 51,63 | 52,16 | 0,42% | 186.711,00 |
| 16.07.2025 | 50,91 | 52,04 | 50,56 | 51,94 | 2,10% | 150.552,00 |
| 15.07.2025 | 51,70 | 51,71 | 50,85 | 50,87 | -0,84% | 138.486,00 |
| 14.07.2025 | 49,84 | 51,41 | 49,07 | 51,30 | 3,03% | 166.354,00 |