32,900€
-0,30%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 33,10 | 33,10 | 32,80 | 33,10 | 0,30% | - |
| 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% | - |
| 08.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 8,39% | - |
| 07.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 04.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -9,09% | - |
| 03.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 02.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 5,88% | - |
| 01.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | - |
| 31.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -7,34% | - |
| 28.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 27.03.2025 | 35,60 | 35,60 | 35,40 | 35,40 | 0,00% | 150,00 |
| 26.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 25.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 24.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 21.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 20.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 4,91% | - |
| 19.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 18.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 17.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 14.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -5,26% | - |
| 13.03.2025 | 32,60 | 34,20 | 32,60 | 34,20 | 3,64% | 100,00 |
| 12.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -5,17% | - |
| 11.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | - |
| 10.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 07.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,72% | - |
| 06.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 05.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 04.03.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -1,55% | 18,00 |
| 03.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 28.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 27.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 26.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 5,52% | - |
| 25.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 24.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -4,26% | - |
| 21.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
| 20.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 19.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 6,63% | - |
| 18.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 17.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 14.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 13.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | - |
| 12.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 11.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 10.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 07.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 06.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 05.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -4,71% | - |
| 04.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -5,45% | - |
| 03.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -3,81% | - |
| 31.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 30.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 29.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,97% | - |
| 28.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 27.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 24.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 23.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 22.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 21.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 20.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 17.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 16.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 15.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -6,00% | - |
| 14.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 13.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 10.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 09.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -7,69% | - |
| 08.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 07.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 06.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | - |
| 03.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 02.01.2025 | 44,00 | 44,00 | 42,60 | 42,60 | -3,62% | 47,00 |
| 30.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -3,07% | - |
| 27.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 9,62% | - |
| 23.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
| 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% | - |