62,000€
0,81%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.09.2025 | 61,50 | 62,50 | 61,50 | 62,50 | 1,63% | 150,00 |
25.09.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
24.09.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | 100,00 |
23.09.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -1,63% | - |
22.09.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -1,60% | - |
19.09.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 3,31% | - |
18.09.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | - |
17.09.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -2,36% | - |
16.09.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 1,60% | - |
15.09.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | - |
12.09.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |
11.09.2025 | 61,75 | 64,00 | 61,50 | 63,50 | 4,96% | 75,00 |
10.09.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 2,98% | - |
09.09.2025 | 60,75 | 63,00 | 58,25 | 58,75 | 7,31% | - |
08.09.2025 | 54,75 | 55,50 | 54,75 | 54,75 | 5,29% | - |
05.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
04.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 153,00 |
03.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
02.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
01.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -8,85% | - |
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 |