34,350$
-6,51%
Echtzeit-Aktienkurs BBB Foods Inc
Bid:
Ask:
Aktienkurse zur BBB Foods Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 36,68 | 36,68 | 34,35 | 34,39 | -6,40% | 569.680,00 |
| 22.05.2026 | 37,07 | 38,24 | 36,64 | 36,74 | -1,24% | 493.459,00 |
| 21.05.2026 | 36,69 | 37,60 | 36,69 | 37,20 | 0,03% | 295.985,00 |
| 20.05.2026 | 36,35 | 37,20 | 35,83 | 37,19 | 2,40% | 247.554,00 |
| 19.05.2026 | 36,82 | 37,56 | 36,32 | 36,32 | -1,84% | 542.211,00 |
| 18.05.2026 | 36,64 | 37,35 | 35,71 | 37,00 | 1,20% | 308.223,00 |
| 15.05.2026 | 35,49 | 37,29 | 35,36 | 36,56 | 2,04% | 395.624,00 |
| 14.05.2026 | 35,14 | 36,32 | 35,08 | 35,83 | 0,50% | 223.517,00 |
| 13.05.2026 | 35,54 | 35,75 | 34,65 | 35,65 | 0,51% | 215.311,00 |
| 12.05.2026 | 36,63 | 36,63 | 34,19 | 35,47 | -2,82% | 843.646,00 |
| 11.05.2026 | 38,00 | 38,65 | 36,23 | 36,50 | -4,17% | 597.975,00 |
| 08.05.2026 | 38,50 | 39,36 | 36,89 | 38,09 | -0,88% | 362.594,00 |
| 07.05.2026 | 38,20 | 39,34 | 36,80 | 38,43 | 2,81% | 412.117,00 |
| 06.05.2026 | 38,69 | 38,81 | 37,03 | 37,38 | -2,15% | 742.115,00 |
| 05.05.2026 | 36,49 | 38,35 | 36,49 | 38,20 | 5,79% | 314.813,00 |
| 04.05.2026 | 36,51 | 36,91 | 35,97 | 36,11 | -1,28% | 143.561,00 |
| 01.05.2026 | 36,38 | 36,79 | 36,03 | 36,58 | 0,22% | 170.564,00 |
| 30.04.2026 | 35,81 | 36,78 | 35,81 | 36,50 | 2,07% | 254.336,00 |
| 29.04.2026 | 36,01 | 36,95 | 35,68 | 35,76 | -1,22% | 236.066,00 |
| 28.04.2026 | 36,24 | 37,01 | 35,67 | 36,20 | -0,11% | 225.851,00 |
| 27.04.2026 | 37,27 | 37,38 | 36,09 | 36,24 | -2,76% | 196.629,00 |
| 24.04.2026 | 37,47 | 38,36 | 37,06 | 37,27 | -0,08% | 339.932,00 |
| 23.04.2026 | 39,20 | 39,20 | 37,00 | 37,30 | -4,70% | 572.453,00 |
| 22.04.2026 | 39,54 | 39,55 | 38,70 | 39,14 | -0,03% | 304.525,00 |
| 21.04.2026 | 39,00 | 39,71 | 38,87 | 39,15 | 0,38% | 390.625,00 |
| 20.04.2026 | 38,07 | 39,15 | 37,96 | 39,00 | 2,15% | 293.764,00 |
| 17.04.2026 | 37,30 | 38,35 | 37,08 | 38,18 | 2,19% | 337.801,00 |
| 16.04.2026 | 35,05 | 37,44 | 35,05 | 37,36 | 6,74% | 578.703,00 |
| 15.04.2026 | 35,75 | 36,12 | 34,98 | 35,00 | -2,04% | 554.407,00 |
| 14.04.2026 | 35,81 | 36,16 | 35,45 | 35,73 | -0,31% | 396.522,00 |
| 13.04.2026 | 37,24 | 37,65 | 35,82 | 35,84 | -4,78% | 263.339,00 |
| 10.04.2026 | 37,52 | 37,70 | 37,20 | 37,64 | 0,21% | 243.358,00 |
| 09.04.2026 | 37,14 | 37,74 | 36,86 | 37,56 | 1,21% | 407.803,00 |
| 08.04.2026 | 36,89 | 37,74 | 36,64 | 37,11 | 1,42% | 387.988,00 |
| 07.04.2026 | 36,55 | 36,78 | 35,98 | 36,59 | 0,16% | 311.483,00 |
| 06.04.2026 | 36,39 | 36,75 | 35,61 | 36,53 | 0,66% | 254.174,00 |
| 02.04.2026 | 34,73 | 36,42 | 34,02 | 36,29 | 3,89% | 765.262,00 |
| 01.04.2026 | 35,76 | 35,81 | 34,82 | 34,93 | -1,24% | 512.326,00 |
| 31.03.2026 | 34,65 | 36,12 | 34,65 | 35,37 | 2,97% | 574.954,00 |
| 30.03.2026 | 34,47 | 35,19 | 34,27 | 34,35 | 0,17% | 458.239,00 |
| 27.03.2026 | 33,92 | 34,39 | 33,75 | 34,29 | 1,03% | 348.495,00 |
| 26.03.2026 | 34,16 | 34,50 | 33,33 | 33,94 | -1,85% | 535.442,00 |
| 25.03.2026 | 35,86 | 35,86 | 34,55 | 34,58 | -0,86% | 724.134,00 |
| 24.03.2026 | 33,54 | 35,24 | 33,31 | 34,88 | 3,90% | 721.557,00 |
| 23.03.2026 | 33,15 | 33,79 | 32,76 | 33,57 | 3,32% | 369.876,00 |
| 20.03.2026 | 33,00 | 33,00 | 32,26 | 32,49 | -1,01% | 465.086,00 |
| 19.03.2026 | 33,30 | 33,34 | 32,34 | 32,82 | -1,68% | 551.150,00 |
| 18.03.2026 | 33,59 | 34,20 | 33,38 | 33,38 | -1,42% | 657.641,00 |
| 17.03.2026 | 33,79 | 34,44 | 33,50 | 33,86 | 0,68% | 804.630,00 |
| 16.03.2026 | 33,52 | 34,11 | 33,38 | 33,63 | 1,66% | 646.893,00 |
| 13.03.2026 | 32,50 | 33,92 | 32,01 | 33,08 | 4,16% | 1.221.827,00 |
| 12.03.2026 | 32,79 | 33,21 | 30,10 | 31,76 | -6,67% | 2.442.762,00 |
| 11.03.2026 | 33,68 | 34,32 | 33,18 | 34,03 | 1,04% | 518.226,00 |
| 10.03.2026 | 33,61 | 34,34 | 33,00 | 33,68 | 0,54% | 504,00 |
| 09.03.2026 | 32,57 | 33,53 | 32,04 | 33,50 | 1,18% | 504,00 |
| 06.03.2026 | 32,80 | 33,64 | 31,85 | 33,11 | 0,30% | 504,00 |
| 05.03.2026 | 34,37 | 34,38 | 32,90 | 33,01 | -5,36% | 504,00 |
| 04.03.2026 | 35,46 | 35,65 | 34,01 | 34,88 | -0,46% | 504,00 |
| 03.03.2026 | 34,78 | 35,50 | 34,07 | 35,04 | -1,68% | 504,00 |
| 02.03.2026 | 35,84 | 36,68 | 35,54 | 35,64 | -2,22% | 504,00 |
| 27.02.2026 | 36,53 | 37,02 | 36,07 | 36,45 | -0,74% | 504,00 |
| 26.02.2026 | 37,02 | 37,19 | 36,40 | 36,72 | -0,76% | 504,00 |
| 25.02.2026 | 37,20 | 37,99 | 36,94 | 37,00 | 0,54% | 504,00 |
| 24.02.2026 | 36,14 | 36,98 | 35,86 | 36,80 | 2,14% | 504,00 |
| 23.02.2026 | 36,98 | 36,98 | 35,53 | 36,03 | -4,25% | 504,00 |
| 20.02.2026 | 38,28 | 38,34 | 37,44 | 37,63 | -1,31% | 242.720,00 |
| 19.02.2026 | 38,51 | 38,83 | 37,98 | 38,13 | -0,99% | 172.101,00 |
| 18.02.2026 | 38,89 | 40,09 | 38,17 | 38,51 | -0,47% | 944.927,00 |
| 17.02.2026 | 37,63 | 38,84 | 37,63 | 38,69 | 2,76% | 577.614,00 |
| 13.02.2026 | 37,28 | 37,96 | 36,50 | 37,65 | 0,83% | 414.361,00 |
| 12.02.2026 | 38,04 | 38,57 | 37,31 | 37,34 | -3,54% | 452.030,00 |
| 11.02.2026 | 38,33 | 39,07 | 37,60 | 38,71 | 1,60% | 718.000,00 |
| 10.02.2026 | 38,17 | 38,94 | 37,36 | 38,10 | -0,50% | 850.125,00 |
| 09.02.2026 | 39,22 | 39,35 | 38,13 | 38,29 | -1,97% | 527.253,00 |
| 06.02.2026 | 38,58 | 39,39 | 38,11 | 39,06 | 2,39% | 758.366,00 |
| 05.02.2026 | 37,83 | 38,88 | 37,67 | 38,15 | -0,05% | 709.256,00 |
| 04.02.2026 | 37,88 | 38,37 | 37,33 | 38,17 | 1,01% | 708.636,00 |
| 03.02.2026 | 36,40 | 37,82 | 36,26 | 37,79 | 3,88% | 1.725.422,00 |
| 02.02.2026 | 34,82 | 36,38 | 34,42 | 36,38 | 4,27% | 746.261,00 |
| 30.01.2026 | 34,61 | 35,42 | 34,22 | 34,89 | -0,14% | 982.304,00 |
| 29.01.2026 | 34,35 | 35,40 | 33,79 | 34,94 | 4,30% | 1.612.592,00 |
| 28.01.2026 | 34,48 | 34,80 | 33,16 | 33,50 | -2,84% | 856.709,00 |
| 27.01.2026 | 34,51 | 35,37 | 33,94 | 34,48 | -0,95% | 1.098.772,00 |
| 26.01.2026 | 34,70 | 34,89 | 33,75 | 34,81 | 1,78% | 833.451,00 |
| 23.01.2026 | 33,64 | 34,44 | 33,39 | 34,20 | 1,06% | 410.136,00 |
| 22.01.2026 | 34,13 | 34,51 | 33,42 | 33,84 | -0,50% | 457.589,00 |
| 21.01.2026 | 32,64 | 34,65 | 32,28 | 34,01 | 4,52% | 743.986,00 |
| 20.01.2026 | 32,10 | 33,07 | 31,97 | 32,54 | 1,28% | 731.020,00 |
| 16.01.2026 | 32,12 | 32,40 | 31,35 | 32,13 | 0,03% | 236.575,00 |
| 15.01.2026 | 31,61 | 32,39 | 31,45 | 32,12 | 2,00% | 524.959,00 |
| 14.01.2026 | 31,97 | 32,56 | 31,03 | 31,49 | -1,96% | 767.077,00 |
| 13.01.2026 | 33,47 | 33,66 | 32,08 | 32,12 | -3,80% | 484.618,00 |
| 12.01.2026 | 34,14 | 34,14 | 33,38 | 33,39 | -0,09% | 326.257,00 |
| 09.01.2026 | 33,95 | 34,38 | 33,30 | 33,42 | -1,97% | 638.574,00 |
| 08.01.2026 | 34,17 | 34,30 | 33,37 | 34,09 | -1,02% | 939.282,00 |
| 07.01.2026 | 33,50 | 34,65 | 32,82 | 34,44 | 1,83% | 375.375,00 |
| 06.01.2026 | 34,76 | 35,19 | 33,73 | 33,82 | -3,81% | 629.359,00 |
| 05.01.2026 | 34,70 | 35,18 | 34,42 | 35,16 | 2,30% | 465.196,00 |
| 02.01.2026 | 34,29 | 35,27 | 33,54 | 34,37 | 2,94% | 855.517,00 |
| 31.12.2025 | 33,43 | 33,96 | 33,33 | 33,39 | -0,21% | 413.229,00 |