1,988€
-1,12%
Echtzeit-Aktienkurs BigBen Interactive S.A.
Bid:
Ask:
Aktienkurse zur BigBen Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,01 | 2,02 | 1,99 | 1,99 | -1,17% | - |
| 04.11.2024 | 1,99 | 2,02 | 1,98 | 2,01 | 1,01% | 14.227,00 |
| 01.11.2024 | 1,99 | 1,99 | 1,98 | 1,99 | 0,10% | 3.774,00 |
| 31.10.2024 | 1,98 | 1,99 | 1,96 | 1,99 | 1,12% | 14.579,00 |
| 30.10.2024 | 2,01 | 2,01 | 1,96 | 1,97 | -1,70% | 26.605,00 |
| 29.10.2024 | 1,96 | 2,04 | 1,96 | 2,00 | 2,04% | 67.823,00 |
| 28.10.2024 | 1,95 | 2,00 | 1,90 | 1,96 | 0,82% | 32.958,00 |
| 25.10.2024 | 1,98 | 1,99 | 1,94 | 1,94 | -2,02% | 12.461,00 |
| 24.10.2024 | 2,03 | 2,07 | 1,98 | 1,98 | -2,02% | 13.566,00 |
| 23.10.2024 | 2,03 | 2,09 | 2,02 | 2,03 | 0,50% | 23.260,00 |
| 22.10.2024 | 2,07 | 2,08 | 2,02 | 2,02 | -2,42% | 15.715,00 |
| 21.10.2024 | 1,97 | 2,09 | 1,96 | 2,07 | 6,44% | 34.285,00 |
| 18.10.2024 | 1,95 | 1,97 | 1,94 | 1,94 | -1,72% | 19.318,00 |
| 17.10.2024 | 2,06 | 2,06 | 1,97 | 1,97 | -3,71% | 13.005,00 |
| 16.10.2024 | 2,03 | 2,06 | 1,99 | 2,05 | 1,33% | 8.701,00 |
| 15.10.2024 | 2,08 | 2,09 | 2,01 | 2,02 | -2,27% | - |
| 14.10.2024 | 2,05 | 2,09 | 2,05 | 2,07 | 1,47% | 12.713,00 |
| 11.10.2024 | 2,01 | 2,06 | 2,01 | 2,04 | 1,49% | 18.897,00 |
| 10.10.2024 | 2,03 | 2,05 | 1,99 | 2,01 | 0,00% | 13.518,00 |
| 09.10.2024 | 2,02 | 2,02 | 2,00 | 2,01 | 1,01% | 9.204,00 |
| 08.10.2024 | 2,02 | 2,02 | 1,99 | 1,99 | -0,75% | 5.247,00 |
| 07.10.2024 | 2,00 | 2,02 | 1,99 | 2,01 | 0,75% | 20.057,00 |
| 04.10.2024 | 1,91 | 1,99 | 1,91 | 1,99 | 3,65% | 12.431,00 |
| 03.10.2024 | 1,94 | 1,94 | 1,92 | 1,92 | 0,00% | 14.368,00 |
| 02.10.2024 | 1,91 | 1,93 | 1,88 | 1,92 | 1,27% | 42.615,00 |
| 01.10.2024 | 1,94 | 1,96 | 1,89 | 1,90 | -1,76% | 17.529,00 |
| 30.09.2024 | 1,93 | 1,93 | 1,92 | 1,93 | 1,47% | 21.818,00 |
| 27.09.2024 | 1,89 | 1,93 | 1,89 | 1,90 | 0,42% | 20.184,00 |
| 26.09.2024 | 1,89 | 1,92 | 1,89 | 1,89 | -0,11% | 17.716,00 |
| 25.09.2024 | 1,93 | 1,93 | 1,89 | 1,90 | -1,66% | 27.637,00 |
| 24.09.2024 | 1,94 | 1,94 | 1,92 | 1,93 | -0,10% | 20.247,00 |
| 23.09.2024 | 1,94 | 1,95 | 1,92 | 1,93 | -0,52% | 21.592,00 |
| 20.09.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 0,83% | 12.493,00 |
| 19.09.2024 | 1,93 | 1,94 | 1,92 | 1,92 | -0,31% | 8.380,00 |
| 18.09.2024 | 1,93 | 1,94 | 1,92 | 1,93 | 0,21% | 9.220,00 |
| 17.09.2024 | 1,95 | 1,95 | 1,92 | 1,93 | -1,23% | 13.901,00 |
| 16.09.2024 | 1,97 | 1,98 | 1,95 | 1,95 | -1,02% | 21.780,00 |
| 13.09.2024 | 2,08 | 2,09 | 1,97 | 1,97 | -5,29% | 56.660,00 |
| 12.09.2024 | 2,14 | 2,15 | 2,06 | 2,08 | -1,89% | 24.616,00 |
| 11.09.2024 | 2,13 | 2,17 | 2,12 | 2,12 | -1,40% | 20.443,00 |
| 10.09.2024 | 2,18 | 2,20 | 2,13 | 2,15 | -1,15% | 15.540,00 |
| 09.09.2024 | 2,27 | 2,27 | 2,18 | 2,18 | -2,47% | 18.373,00 |
| 06.09.2024 | 2,28 | 2,28 | 2,23 | 2,23 | -1,33% | 10.367,00 |
| 05.09.2024 | 2,22 | 2,29 | 2,21 | 2,26 | 2,03% | 25.333,00 |
| 04.09.2024 | 2,19 | 2,22 | 2,19 | 2,22 | 2,07% | 8.429,00 |
| 03.09.2024 | 2,15 | 2,17 | 2,14 | 2,17 | 1,64% | 5.056,00 |
| 02.09.2024 | 2,21 | 2,22 | 2,13 | 2,14 | -2,95% | 21.644,00 |
| 30.08.2024 | 2,22 | 2,25 | 2,20 | 2,20 | -1,35% | 18.262,00 |
| 29.08.2024 | 2,27 | 2,27 | 2,22 | 2,23 | -0,89% | 16.480,00 |
| 28.08.2024 | 2,24 | 2,27 | 2,22 | 2,25 | 0,67% | 18.792,00 |
| 27.08.2024 | 2,23 | 2,27 | 2,20 | 2,24 | 0,22% | 22.287,00 |
| 26.08.2024 | 2,35 | 2,35 | 2,19 | 2,23 | -1,33% | 26.760,00 |
| 23.08.2024 | 2,18 | 2,36 | 2,17 | 2,26 | 4,15% | 28.407,00 |
| 22.08.2024 | 2,20 | 2,20 | 2,17 | 2,17 | -1,14% | 17.178,00 |
| 21.08.2024 | 2,18 | 2,20 | 2,17 | 2,20 | 0,23% | 20.453,00 |
| 20.08.2024 | 2,19 | 2,20 | 2,17 | 2,19 | 0,00% | 13.135,00 |
| 19.08.2024 | 2,17 | 2,20 | 2,17 | 2,19 | -0,45% | 5.947,00 |
| 16.08.2024 | 2,20 | 2,20 | 2,18 | 2,20 | 0,00% | 3.137,00 |
| 15.08.2024 | 2,16 | 2,21 | 2,14 | 2,20 | 3,53% | 7.307,00 |
| 14.08.2024 | 2,16 | 2,19 | 2,12 | 2,13 | -2,52% | 25.549,00 |
| 13.08.2024 | 2,20 | 2,20 | 2,15 | 2,18 | 1,40% | 10.897,00 |
| 12.08.2024 | 2,20 | 2,20 | 2,15 | 2,15 | -1,60% | 14.902,00 |
| 09.08.2024 | 2,18 | 2,19 | 2,18 | 2,19 | 0,23% | 2.212,00 |
| 08.08.2024 | 2,14 | 2,19 | 2,14 | 2,18 | 0,46% | 3.328,00 |
| 07.08.2024 | 2,17 | 2,18 | 2,16 | 2,17 | 0,70% | 9.852,00 |
| 06.08.2024 | 2,14 | 2,16 | 2,13 | 2,16 | 2,13% | 10.734,00 |
| 05.08.2024 | 2,22 | 2,22 | 2,09 | 2,11 | -6,43% | 58.381,00 |
| 02.08.2024 | 2,32 | 2,34 | 2,24 | 2,26 | -3,84% | 27.153,00 |
| 01.08.2024 | 2,35 | 2,35 | 2,28 | 2,35 | 0,00% | 16.540,00 |
| 31.07.2024 | 2,31 | 2,35 | 2,28 | 2,35 | 1,30% | 30.556,00 |
| 30.07.2024 | 2,28 | 2,36 | 2,26 | 2,32 | 2,89% | 8.095,00 |
| 29.07.2024 | 2,30 | 2,30 | 2,24 | 2,25 | 0,00% | 11.280,00 |
| 26.07.2024 | 2,29 | 2,39 | 2,23 | 2,25 | -3,23% | 44.867,00 |
| 25.07.2024 | 2,36 | 2,40 | 2,29 | 2,33 | -2,72% | 25.511,00 |
| 24.07.2024 | 2,39 | 2,43 | 2,37 | 2,39 | -1,65% | 6.968,00 |
| 23.07.2024 | 2,43 | 2,43 | 2,38 | 2,43 | -0,82% | 9.071,00 |
| 22.07.2024 | 2,40 | 2,45 | 2,38 | 2,45 | 4,70% | 11.617,00 |
| 19.07.2024 | 2,38 | 2,39 | 2,32 | 2,34 | -2,90% | 18.952,00 |
| 18.07.2024 | 2,43 | 2,43 | 2,37 | 2,41 | -1,03% | 13.501,00 |
| 17.07.2024 | 2,52 | 2,52 | 2,34 | 2,44 | 0,83% | 46.233,00 |
| 16.07.2024 | 2,45 | 2,50 | 2,41 | 2,42 | -1,23% | 30.364,00 |
| 15.07.2024 | 2,45 | 2,48 | 2,38 | 2,45 | 1,45% | 31.315,00 |
| 12.07.2024 | 2,38 | 2,42 | 2,31 | 2,41 | 1,26% | 24.169,00 |
| 11.07.2024 | 2,26 | 2,38 | 2,26 | 2,38 | 5,31% | 25.351,00 |
| 10.07.2024 | 2,30 | 2,30 | 2,26 | 2,26 | -0,66% | 11.834,00 |
| 09.07.2024 | 2,42 | 2,43 | 2,22 | 2,28 | -3,40% | 78.112,00 |
| 08.07.2024 | 2,24 | 2,40 | 2,23 | 2,36 | 5,13% | 69.740,00 |
| 05.07.2024 | 2,22 | 2,27 | 2,22 | 2,24 | 1,82% | 34.331,00 |
| 04.07.2024 | 2,23 | 2,23 | 2,17 | 2,20 | -1,35% | 38.981,00 |
| 03.07.2024 | 2,28 | 2,29 | 2,20 | 2,23 | 0,00% | 43.359,00 |
| 02.07.2024 | 2,22 | 2,27 | 2,20 | 2,23 | 0,45% | 20.749,00 |
| 01.07.2024 | 2,26 | 2,27 | 2,16 | 2,22 | 4,23% | 47.399,00 |
| 28.06.2024 | 2,31 | 2,32 | 2,11 | 2,13 | -7,59% | 72.195,00 |
| 27.06.2024 | 2,35 | 2,50 | 2,29 | 2,31 | -1,50% | 45.114,00 |
| 26.06.2024 | 2,40 | 2,40 | 2,31 | 2,34 | -0,85% | 43.065,00 |
| 25.06.2024 | 2,47 | 2,47 | 2,35 | 2,36 | -4,45% | 62.301,00 |
| 24.06.2024 | 2,49 | 2,50 | 2,42 | 2,47 | -0,40% | 28.963,00 |
| 21.06.2024 | 2,50 | 2,54 | 2,48 | 2,48 | -0,60% | 2.954,00 |
| 20.06.2024 | 2,58 | 2,62 | 2,48 | 2,50 | 1,84% | 36.762,00 |
| 19.06.2024 | 2,65 | 2,71 | 2,44 | 2,45 | -7,55% | 87.653,00 |