Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 19.12.2024 | 41,00 | 41,00 | 40,40 | 40,40 | -0,98% | 25,00 |
| 18.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 17.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 4,66% | - |
| 16.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 13.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 12.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | - |
| 11.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 10.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 09.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -9,91% | - |
| 06.12.2024 | 43,60 | 43,60 | 42,40 | 42,40 | 15,22% | 15,00 |
| 05.12.2024 | 35,60 | 36,80 | 35,60 | 36,80 | 2,22% | 100,00 |
| 04.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 03.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 02.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 29.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 28.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 27.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 26.11.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 0,55% | 15,00 |
| 25.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 4,62% | - |
| 22.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 21.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 20.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 19.11.2024 | 34,60 | 35,40 | 34,60 | 35,40 | 4,12% | 15,00 |
| 18.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 15.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 14.11.2024 | 34,60 | 35,20 | 34,60 | 35,20 | 0,57% | 207,00 |
| 13.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -4,37% | - |
| 12.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 7,02% | - |
| 11.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 08.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 07.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 06.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 05.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 04.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 01.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 31.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 30.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 29.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 4,07% | - |
| 28.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 25.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 24.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 23.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 22.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
| 21.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 18.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 17.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 16.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 15.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 14.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 11.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 10.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 09.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 08.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 07.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 5,92% | - |
| 04.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 03.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 02.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |
| 01.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 5,48% | - |
| 30.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | - |
| 27.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 26.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 25.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 24.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 23.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 20.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 19.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 18.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | - |
| 17.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 16.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 13.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | - |
| 12.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 11.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -4,96% | - |
| 10.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 09.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 06.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 05.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 04.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 03.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 02.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 30.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 16,00% | - |
| 29.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 28.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 27.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 26.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 23.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 22.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 21.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 20.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 19.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 16.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
| 15.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 14.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 13.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 12.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 09.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 08.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 07.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 06.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 05.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |