31,880€
0,31%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,96 | 32,96 | 32,20 | 32,20 | 1,32% | 50,00 |
| 28.05.2026 | 32,06 | 32,98 | 31,78 | 31,78 | -0,31% | 494,00 |
| 27.05.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 1,21% | - |
| 26.05.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -0,13% | - |
| 25.05.2026 | 31,54 | 31,54 | 31,54 | 31,54 | -0,32% | - |
| 22.05.2026 | 31,64 | 31,64 | 31,64 | 31,64 | 2,33% | - |
| 21.05.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -3,01% | - |
| 20.05.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 8,36% | - |
| 19.05.2026 | 29,42 | 29,42 | 29,42 | 29,42 | -1,41% | - |
| 18.05.2026 | 29,84 | 29,84 | 29,84 | 29,84 | -2,04% | - |
| 15.05.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 1,06% | - |
| 14.05.2026 | 30,14 | 30,14 | 30,14 | 30,14 | 1,89% | - |
| 13.05.2026 | 30,40 | 30,40 | 29,58 | 29,58 | -4,58% | 120,00 |
| 12.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,67% | - |
| 11.05.2026 | 32,18 | 32,18 | 32,18 | 32,18 | 2,16% | - |
| 08.05.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 1,03% | - |
| 07.05.2026 | 31,22 | 31,22 | 31,18 | 31,18 | 0,97% | 100,00 |
| 06.05.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 0,78% | - |
| 05.05.2026 | 30,64 | 30,64 | 30,64 | 30,64 | 1,06% | - |
| 04.05.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -2,13% | - |
| 30.04.2026 | 30,98 | 30,98 | 30,98 | 30,98 | -3,19% | - |
| 29.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,42% | - |
| 28.04.2026 | 32,46 | 32,46 | 32,46 | 32,46 | 0,31% | - |
| 27.04.2026 | 32,36 | 32,36 | 32,36 | 32,36 | 1,31% | - |
| 24.04.2026 | 31,94 | 31,94 | 31,94 | 31,94 | -3,74% | - |
| 23.04.2026 | 33,18 | 33,18 | 33,18 | 33,18 | 0,79% | - |
| 22.04.2026 | 32,92 | 32,92 | 32,92 | 32,92 | -0,42% | - |
| 21.04.2026 | 33,06 | 33,06 | 33,06 | 33,06 | 2,99% | - |
| 20.04.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 2,29% | - |
| 17.04.2026 | 31,38 | 31,38 | 31,38 | 31,38 | 1,49% | - |
| 16.04.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -2,64% | - |
| 15.04.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -1,06% | - |
| 14.04.2026 | 31,22 | 32,10 | 31,22 | 32,10 | 2,75% | 11,00 |
| 13.04.2026 | 31,24 | 31,24 | 31,24 | 31,24 | -2,07% | - |
| 10.04.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -0,87% | - |
| 09.04.2026 | 32,18 | 32,18 | 32,18 | 32,18 | 0,63% | - |
| 08.04.2026 | 31,98 | 31,98 | 31,98 | 31,98 | 0,76% | - |
| 07.04.2026 | 31,74 | 31,74 | 31,74 | 31,74 | 0,44% | - |
| 02.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 01.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 31.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 30.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -4,19% | - |
| 27.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 26.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -4,52% | - |
| 25.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 24.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 23.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 20.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 19.03.2026 | 34,40 | 34,40 | 34,20 | 34,20 | -2,29% | 150,00 |
| 18.03.2026 | 34,60 | 35,00 | 34,60 | 35,00 | 5,42% | 254,00 |
| 17.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -7,26% | - |
| 16.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 13.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -12,25% | - |
| 12.03.2026 | 37,80 | 40,80 | 37,80 | 40,80 | 4,08% | 256,00 |
| 11.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 4,26% | - |
| 10.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 5,03% | - |
| 09.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -7,25% | - |
| 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% | - |