3,560€
3,85%
Echtzeit-Aktienkurs BigBear.ai Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigBear.ai Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,44 | 3,60 | 3,39 | 3,59 | 4,64% | - |
| 12.02.2026 | 3,74 | 3,79 | 3,35 | 3,43 | -4,92% | 509,00 |
| 11.02.2026 | 3,86 | 3,92 | 3,61 | 3,61 | -7,36% | - |
| 10.02.2026 | 3,98 | 4,12 | 3,89 | 3,89 | -4,39% | - |
| 09.02.2026 | 4,02 | 4,07 | 3,84 | 4,07 | 15,54% | 251,00 |
| 06.02.2026 | 3,27 | 3,63 | 3,23 | 3,52 | -0,48% | 2.730,00 |
| 05.02.2026 | 3,80 | 3,91 | 3,49 | 3,54 | -7,04% | 367,00 |
| 04.02.2026 | 4,19 | 4,24 | 3,73 | 3,81 | -7,15% | 952,00 |
| 03.02.2026 | 4,10 | 4,27 | 3,99 | 4,10 | -0,77% | 951,00 |
| 02.02.2026 | 4,12 | 4,31 | 4,10 | 4,13 | -4,93% | 85,00 |
| 30.01.2026 | 4,63 | 4,66 | 4,31 | 4,35 | -5,38% | 700,00 |
| 29.01.2026 | 5,04 | 5,15 | 4,54 | 4,59 | -9,78% | 2.961,00 |
| 28.01.2026 | 5,14 | 5,47 | 4,95 | 5,09 | -0,16% | 150,00 |
| 27.01.2026 | 4,81 | 5,11 | 4,75 | 5,10 | 5,66% | 763,00 |
| 26.01.2026 | 4,95 | 5,09 | 4,77 | 4,83 | 183,11% | 1.013,00 |
| 24.01.2024 | 1,80 | 1,82 | 1,70 | 1,71 | -3,94% | - |
| 23.01.2024 | 1,80 | 1,82 | 1,72 | 1,78 | -1,11% | - |
| 22.01.2024 | 1,63 | 1,80 | 1,62 | 1,80 | 9,79% | 1.000,00 |
| 19.01.2024 | 1,54 | 1,64 | 1,50 | 1,64 | 6,17% | 720,00 |
| 18.01.2024 | 1,63 | 1,69 | 1,53 | 1,54 | -4,94% | 5.052,00 |
| 17.01.2024 | 1,70 | 1,75 | 1,58 | 1,62 | -5,81% | 1.150,00 |
| 16.01.2024 | 1,81 | 1,83 | 1,70 | 1,72 | -4,97% | - |
| 15.01.2024 | 1,83 | 1,84 | 1,81 | 1,81 | -1,36% | - |
| 12.01.2024 | 1,81 | 1,85 | 1,74 | 1,84 | 1,38% | 1.000,00 |
| 11.01.2024 | 1,88 | 1,92 | 1,70 | 1,81 | -3,21% | 1.952,00 |
| 10.01.2024 | 1,88 | 2,00 | 1,86 | 1,87 | -0,27% | 1.900,00 |
| 09.01.2024 | 2,02 | 2,04 | 1,87 | 1,88 | -6,72% | 6.000,00 |
| 08.01.2024 | 1,77 | 2,02 | 1,76 | 2,01 | 13,56% | 8.600,00 |
| 05.01.2024 | 1,83 | 1,89 | 1,75 | 1,77 | -3,28% | - |
| 04.01.2024 | 1,73 | 1,84 | 1,72 | 1,83 | 5,78% | 989,00 |
| 03.01.2024 | 1,82 | 1,85 | 1,70 | 1,73 | -4,95% | 350,00 |
| 02.01.2024 | 2,09 | 2,09 | 1,80 | 1,82 | -12,92% | 16.742,00 |
| 29.12.2023 | 2,09 | 2,13 | 2,05 | 2,09 | 0,00% | 5.550,00 |
| 28.12.2023 | 1,90 | 2,11 | 1,90 | 2,09 | 9,42% | 10.827,00 |
| 27.12.2023 | 1,69 | 1,97 | 1,69 | 1,91 | 13,35% | 3.477,00 |
| 22.12.2023 | 1,57 | 1,74 | 1,57 | 1,69 | 8,01% | - |
| 21.12.2023 | 1,55 | 1,62 | 1,52 | 1,56 | 0,65% | 5.910,00 |
| 20.12.2023 | 1,63 | 1,66 | 1,52 | 1,55 | -4,32% | 11.484,00 |
| 19.12.2023 | 1,64 | 1,71 | 1,58 | 1,62 | -0,92% | 10.003,00 |
| 18.12.2023 | 1,77 | 1,79 | 1,63 | 1,64 | -7,89% | - |
| 15.12.2023 | 1,72 | 1,81 | 1,71 | 1,78 | 4,41% | 1.000,00 |
| 14.12.2023 | 1,66 | 1,77 | 1,63 | 1,70 | 2,41% | 12.500,00 |
| 13.12.2023 | 1,56 | 1,69 | 1,54 | 1,66 | 6,41% | - |
| 12.12.2023 | 1,66 | 1,71 | 1,54 | 1,56 | -5,74% | 4.700,00 |
| 11.12.2023 | 1,61 | 1,68 | 1,60 | 1,66 | 3,44% | 1.000,00 |
| 08.12.2023 | 1,51 | 1,64 | 1,50 | 1,60 | 5,61% | 2.200,00 |
| 07.12.2023 | 1,57 | 1,58 | 1,50 | 1,52 | -3,19% | 6.403,00 |
| 06.12.2023 | 1,60 | 1,63 | 1,55 | 1,57 | -2,19% | - |
| 05.12.2023 | 1,64 | 1,66 | 1,58 | 1,60 | -3,03% | 128,00 |
| 04.12.2023 | 1,66 | 1,69 | 1,62 | 1,65 | 0,00% | 7.250,00 |
| 01.12.2023 | 1,56 | 1,66 | 1,53 | 1,65 | 5,77% | - |
| 30.11.2023 | 1,66 | 1,72 | 1,55 | 1,56 | -5,74% | - |
| 29.11.2023 | 1,73 | 1,79 | 1,64 | 1,66 | -4,06% | 100,00 |
| 28.11.2023 | 1,73 | 1,75 | 1,65 | 1,73 | 0,29% | 3.000,00 |
| 27.11.2023 | 1,70 | 1,78 | 1,67 | 1,72 | 1,18% | - |
| 24.11.2023 | 1,63 | 1,72 | 1,58 | 1,70 | 4,29% | - |
| 23.11.2023 | 1,63 | 1,63 | 1,62 | 1,63 | -0,31% | - |
| 22.11.2023 | 1,61 | 1,70 | 1,60 | 1,64 | 1,55% | - |
| 21.11.2023 | 1,67 | 1,73 | 1,59 | 1,61 | -3,59% | 2.000,00 |
| 20.11.2023 | 1,64 | 1,78 | 1,64 | 1,67 | 1,52% | 2.500,00 |
| 17.11.2023 | 1,65 | 1,72 | 1,63 | 1,65 | 0,00% | 9.503,00 |
| 16.11.2023 | 1,78 | 1,80 | 1,63 | 1,65 | -7,32% | 4.615,00 |
| 15.11.2023 | 1,70 | 1,93 | 1,69 | 1,78 | 4,41% | 26.698,00 |
| 14.11.2023 | 1,66 | 1,74 | 1,62 | 1,70 | 2,41% | 8.000,00 |
| 13.11.2023 | 1,46 | 1,69 | 1,42 | 1,66 | 14,09% | 1.000,00 |
| 10.11.2023 | 1,44 | 1,48 | 1,39 | 1,46 | 1,04% | - |
| 09.11.2023 | 1,38 | 1,49 | 1,38 | 1,44 | 5,11% | 900,00 |
| 08.11.2023 | 1,51 | 1,57 | 1,37 | 1,37 | -9,87% | 18.968,00 |
| 07.11.2023 | 1,38 | 1,58 | 1,37 | 1,52 | 10,95% | 10.075,00 |
| 06.11.2023 | 1,34 | 1,50 | 1,30 | 1,37 | 2,24% | 6.500,00 |
| 03.11.2023 | 1,21 | 1,35 | 1,20 | 1,34 | 10,29% | 2.515,00 |
| 02.11.2023 | 1,12 | 1,24 | 1,12 | 1,22 | 7,52% | - |
| 01.11.2023 | 1,19 | 1,21 | 1,12 | 1,13 | -5,83% | - |
| 31.10.2023 | 1,16 | 1,20 | 1,10 | 1,20 | 4,35% | - |
| 30.10.2023 | 1,18 | 1,22 | 1,13 | 1,15 | -1,71% | - |
| 27.10.2023 | 1,20 | 1,24 | 1,17 | 1,17 | -1,68% | 850,00 |
| 26.10.2023 | 1,22 | 1,27 | 1,18 | 1,19 | -1,65% | - |
| 25.10.2023 | 1,25 | 1,27 | 1,20 | 1,21 | -3,20% | - |
| 24.10.2023 | 1,24 | 1,29 | 1,24 | 1,25 | 1,63% | - |
| 23.10.2023 | 1,24 | 1,30 | 1,17 | 1,23 | -0,81% | - |
| 20.10.2023 | 1,28 | 1,29 | 1,23 | 1,24 | -3,13% | - |
| 19.10.2023 | 1,28 | 1,30 | 1,25 | 1,28 | -0,39% | - |
| 18.10.2023 | 1,34 | 1,37 | 1,29 | 1,29 | -4,10% | - |
| 17.10.2023 | 1,28 | 1,37 | 1,26 | 1,34 | 5,10% | - |
| 16.10.2023 | 1,26 | 1,35 | 1,23 | 1,28 | 1,59% | - |
| 13.10.2023 | 1,30 | 1,35 | 1,25 | 1,26 | -3,46% | 21.030,00 |
| 12.10.2023 | 1,33 | 1,37 | 1,29 | 1,30 | -2,26% | - |
| 11.10.2023 | 1,38 | 1,41 | 1,32 | 1,33 | -3,97% | - |
| 10.10.2023 | 1,43 | 1,47 | 1,37 | 1,39 | -3,48% | - |
| 09.10.2023 | 1,36 | 1,45 | 1,28 | 1,44 | 5,13% | 817,00 |
| 06.10.2023 | 1,36 | 1,40 | 1,32 | 1,37 | 1,49% | - |
| 05.10.2023 | 1,34 | 1,38 | 1,31 | 1,35 | 0,37% | - |
| 04.10.2023 | 1,30 | 1,36 | 1,27 | 1,34 | 1,90% | 700,00 |
| 03.10.2023 | 1,34 | 1,39 | 1,29 | 1,32 | -0,75% | - |
| 02.10.2023 | 1,43 | 1,58 | 1,29 | 1,33 | -7,02% | 4.000,00 |
| 29.09.2023 | 1,34 | 1,46 | 1,34 | 1,43 | 5,95% | - |
| 28.09.2023 | 1,43 | 1,53 | 1,34 | 1,35 | -6,60% | - |
| 27.09.2023 | 1,22 | 1,45 | 1,22 | 1,44 | 18,52% | 1.100,00 |
| 26.09.2023 | 1,27 | 1,30 | 1,22 | 1,22 | -4,33% | - |
| 25.09.2023 | 1,33 | 1,39 | 1,22 | 1,27 | -4,51% | 5.000,00 |