35,100€
2,03%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 34,90 | 34,90 | 34,80 | 34,90 | 1,45% | - |
| 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% | - |
| 02.08.2024 | 24,40 | 24,40 | 23,60 | 23,60 | -5,60% | 20,00 |
| 01.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 31.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 30.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 29.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 26.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 25.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 24.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 23.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 22.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 19.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 18.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 17.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 16.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 15.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 12.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 11.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 10.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 09.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 08.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 05.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 04.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 03.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 02.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 01.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 28.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 27.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 26.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 25.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 24.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 21.06.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | 495,00 |
| 20.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 19.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 18.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 17.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 14.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 13.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 12.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 11.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 10.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 07.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 06.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 05.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 04.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 03.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |