52,250€
2,45%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 10,78% | - |
| 28.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 4,94% | - |
| 27.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,53% | - |
| 26.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 25.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 3,45% | - |
| 22.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 21.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 20.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -4,98% | - |
| 19.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,55% | - |
| 18.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 15.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 14.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 13.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 7,80% | - |
| 12.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 4,31% | - |
| 11.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 08.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 07.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 06.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 05.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | - |
| 04.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 01.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 31.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 30.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 29.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 28.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 25.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -6,96% | - |
| 24.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 23.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
| 22.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 21.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 18.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 17.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 16.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 15.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 3,33% | - |
| 14.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,23% | - |
| 11.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 10.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 09.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 08.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,54% | - |
| 07.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 04.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 03.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 02.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 01.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -5,68% | - |
| 30.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 3,15% | - |
| 27.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 26.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 25.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 24.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 23.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 20.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 19.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 18.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 17.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 7,04% | - |
| 16.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 13.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,86% | - |
| 12.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 11.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 10.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 09.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 06.06.2025 | 40,20 | 41,60 | 40,20 | 41,60 | 4,00% | 119,00 |
| 05.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -3,85% | - |
| 04.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 03.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -7,24% | - |
| 02.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 30.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 3,18% | - |
| 29.05.2025 | 38,00 | 44,00 | 38,00 | 44,00 | 17,02% | 41,00 |
| 28.05.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 5,03% | 9,00 |
| 27.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 26.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 23.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 22.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 21.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 20.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 19.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 16.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 15.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 14.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 13.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 12.05.2025 | 33,20 | 36,80 | 33,20 | 36,80 | 12,20% | 57,00 |
| 09.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 08.05.2025 | 31,80 | 33,00 | 31,80 | 33,00 | 6,45% | 500,00 |
| 07.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 06.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 05.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 02.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | - |
| 30.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 29.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 28.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 25.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 7,64% | - |
| 24.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -7,10% | - |
| 23.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 6,90% | - |
| 22.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -9,38% | - |
| 17.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,90% | - |
| 16.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 15.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 14.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 11.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -6,82% | - |
| 10.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 18,12% | - |
| 09.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -11,31% | - |