3,105€
0,57%
Echtzeit-Aktienkurs BigBear.ai Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigBear.ai Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,98 | 2,98 | 2,81 | 2,82 | -8,73% | - |
| 01.04.2026 | 3,09 | 3,22 | 3,02 | 3,09 | 1,98% | 490,00 |
| 31.03.2026 | 2,66 | 3,03 | 2,64 | 3,03 | 13,58% | 2.528,00 |
| 30.03.2026 | 2,73 | 2,79 | 2,66 | 2,67 | -6,24% | 350,00 |
| 27.03.2026 | 2,93 | 2,96 | 2,83 | 2,84 | -2,15% | - |
| 26.03.2026 | 3,04 | 3,07 | 2,87 | 2,91 | -4,44% | 982,00 |
| 25.03.2026 | 3,09 | 3,19 | 3,03 | 3,04 | -1,44% | 400,00 |
| 24.03.2026 | 3,18 | 3,20 | 3,07 | 3,09 | -3,92% | 600,00 |
| 23.03.2026 | 2,98 | 3,24 | 2,91 | 3,21 | 3,75% | 600,00 |
| 20.03.2026 | 3,25 | 3,28 | 3,03 | 3,10 | -5,15% | 3.825,00 |
| 19.03.2026 | 3,34 | 3,34 | 3,16 | 3,26 | -1,66% | 1.000,00 |
| 18.03.2026 | 3,48 | 3,51 | 3,31 | 3,32 | -4,17% | 8,00 |
| 17.03.2026 | 3,43 | 3,55 | 3,41 | 3,46 | 1,17% | - |
| 16.03.2026 | 3,43 | 3,57 | 3,40 | 3,42 | -0,42% | 21,00 |
| 13.03.2026 | 3,52 | 3,65 | 3,42 | 3,44 | -1,67% | - |
| 12.03.2026 | 3,55 | 3,64 | 3,49 | 3,50 | -2,41% | - |
| 11.03.2026 | 3,52 | 3,68 | 3,50 | 3,58 | 2,12% | - |
| 10.03.2026 | 3,60 | 3,67 | 3,50 | 3,51 | -1,96% | 1.000,00 |
| 09.03.2026 | 3,63 | 3,67 | 3,44 | 3,58 | -1,11% | 883,00 |
| 06.03.2026 | 3,53 | 3,81 | 3,40 | 3,62 | 6,81% | 904,00 |
| 05.03.2026 | 3,29 | 3,47 | 3,22 | 3,39 | 2,14% | 3.433,00 |
| 04.03.2026 | 3,24 | 3,39 | 3,22 | 3,32 | 0,29% | 815,00 |
| 03.03.2026 | 3,31 | 3,47 | 3,20 | 3,31 | -4,84% | 500,00 |
| 02.03.2026 | 3,35 | 3,57 | 3,15 | 3,47 | -0,37% | 543,00 |
| 27.02.2026 | 3,49 | 3,50 | 3,47 | 3,49 | 1,12% | - |
| 26.02.2026 | 3,36 | 3,51 | 3,32 | 3,45 | 1,91% | 275,00 |
| 25.02.2026 | 3,31 | 3,40 | 3,31 | 3,38 | 1,61% | 162,00 |
| 24.02.2026 | 3,17 | 3,33 | 3,15 | 3,33 | 3,74% | 3.400,00 |
| 23.02.2026 | 3,28 | 3,32 | 3,14 | 3,21 | -5,48% | 1.052,00 |
| 20.02.2026 | 3,57 | 3,66 | 3,35 | 3,40 | -3,32% | 715,00 |
| 19.02.2026 | 3,47 | 3,57 | 3,38 | 3,51 | 2,39% | - |
| 18.02.2026 | 3,32 | 3,56 | 3,30 | 3,43 | 3,64% | 790,00 |
| 17.02.2026 | 3,36 | 3,49 | 3,29 | 3,31 | -1,95% | 2.800,00 |
| 16.02.2026 | 3,44 | 3,47 | 3,37 | 3,38 | -3,97% | 190,00 |
| 13.02.2026 | 3,44 | 3,60 | 3,39 | 3,52 | 2,60% | 25,00 |
| 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% | - |