36,400€
-5,70%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 36,30 | 36,50 | 35,80 | 36,50 | -5,44% | - |
| 06.03.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 05.03.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 04.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 03.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 02.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -6,05% | - |
| 27.02.2026 | 41,80 | 43,00 | 41,80 | 43,00 | 2,87% | 120,00 |
| 26.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -4,13% | - |
| 25.02.2026 | 42,20 | 43,60 | 42,20 | 43,60 | 5,83% | 82,00 |
| 24.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -5,94% | - |
| 23.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 20.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 19.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 3,74% | - |
| 18.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 17.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 16.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 13.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 12.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -3,23% | - |
| 11.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -3,56% | - |
| 10.02.2026 | 44,80 | 45,00 | 44,80 | 45,00 | -2,60% | 150,00 |
| 09.02.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 06.02.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -8,06% | - |
| 05.02.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 04.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 03.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 02.02.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 30.01.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 29.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 28.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 27.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
| 26.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 23.01.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -2,70% | - |
| 22.01.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
| 21.01.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -6,78% | - |
| 20.01.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 19.01.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | - |
| 16.01.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | - |
| 15.01.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | - |
| 14.01.2026 | 58,50 | 59,00 | 58,50 | 59,00 | 0,85% | 10,00 |
| 13.01.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 3,54% | - |
| 12.01.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 1,80% | - |
| 09.01.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | - |
| 08.01.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 07.01.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 06.01.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 3,88% | - |
| 05.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 02.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 4,84% | - |
| 30.12.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -5,52% | - |
| 29.12.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 9,83% | - |
| 23.12.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 4,37% | - |
| 22.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 19.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 18.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 17.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 3,20% | - |
| 16.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 15.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 12.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 11.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 10.12.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 09.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 08.12.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 2,93% | - |
| 05.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -14,23% | - |
| 04.12.2025 | 48,80 | 50,00 | 47,80 | 47,80 | 7,17% | 257,00 |
| 03.12.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,62% | - |
| 02.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 01.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 28.11.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 27.11.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 26.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 7,35% | - |
| 25.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 24.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | - |
| 21.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 20.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 19.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 18.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 17.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 14.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 13.11.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 4,98% | - |
| 12.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | - |
| 11.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 10.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 07.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -4,55% | - |
| 06.11.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 05.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 04.11.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,45% | - |
| 03.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 31.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 30.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 29.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | - |
| 28.10.2025 | 47,40 | 47,40 | 47,00 | 47,00 | -2,49% | 500,00 |
| 27.10.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 24.10.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 23.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 22.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | - |
| 21.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 20.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 17.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -6,93% | - |
| 16.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 15.10.2025 | 52,50 | 52,50 | 52,00 | 52,00 | 1,96% | 5,00 |
| 14.10.2025 | 52,00 | 52,00 | 51,00 | 51,00 | 0,00% | 25,00 |