33,590€
0,51%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,66% | - |
| 25.08.2026 | 33,42 | 33,42 | 33,42 | 33,42 | 0,72% | - |
| 24.08.2026 | 33,18 | 33,18 | 33,18 | 33,18 | 2,41% | - |
| 21.08.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -3,11% | - |
| 20.08.2026 | 33,44 | 33,44 | 33,44 | 33,44 | 5,29% | - |
| 19.08.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -1,73% | - |
| 18.08.2026 | 32,32 | 32,32 | 32,32 | 32,32 | -1,16% | - |
| 17.08.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 1,43% | - |
| 14.08.2026 | 32,24 | 32,24 | 32,24 | 32,24 | 1,90% | - |
| 13.08.2026 | 31,64 | 31,64 | 31,64 | 31,64 | 0,70% | - |
| 12.08.2026 | 31,42 | 31,42 | 31,42 | 31,42 | -1,26% | - |
| 11.08.2026 | 31,82 | 31,82 | 31,82 | 31,82 | 0,95% | - |
| 10.08.2026 | 31,52 | 31,52 | 31,52 | 31,52 | 6,20% | - |
| 07.08.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -0,27% | - |
| 06.08.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 1,29% | - |
| 05.08.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 1,17% | - |
| 04.08.2026 | 29,04 | 29,04 | 29,04 | 29,04 | -0,21% | - |
| 03.08.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -4,28% | - |
| 31.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 30.07.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,46% | - |
| 29.07.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 3,11% | - |
| 28.07.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 0,68% | - |
| 27.07.2026 | 29,34 | 29,34 | 29,34 | 29,34 | 0,00% | - |
| 24.07.2026 | 29,34 | 29,34 | 29,34 | 29,34 | 0,69% | - |
| 23.07.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -0,48% | - |
| 22.07.2026 | 29,28 | 29,28 | 29,28 | 29,28 | -0,68% | - |
| 21.07.2026 | 29,48 | 29,48 | 29,48 | 29,48 | 0,34% | - |
| 20.07.2026 | 29,38 | 29,38 | 29,38 | 29,38 | -1,80% | - |
| 17.07.2026 | 29,92 | 29,92 | 29,92 | 29,92 | -0,27% | - |
| 16.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 5,56% | - |
| 15.07.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -2,34% | - |
| 14.07.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -1,76% | - |
| 13.07.2026 | 29,62 | 29,62 | 29,62 | 29,62 | 10,52% | - |
| 10.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,60% | - |
| 09.07.2026 | 26,12 | 26,12 | 26,12 | 26,12 | 1,48% | - |
| 08.07.2026 | 25,74 | 25,74 | 25,74 | 25,74 | -3,81% | - |
| 07.07.2026 | 26,76 | 26,76 | 26,76 | 26,76 | -2,12% | - |
| 06.07.2026 | 27,34 | 27,34 | 27,34 | 27,34 | 0,22% | - |
| 03.07.2026 | 27,28 | 27,28 | 27,28 | 27,28 | 2,87% | - |
| 02.07.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 0,38% | - |
| 01.07.2026 | 26,42 | 26,42 | 26,42 | 26,42 | 0,38% | - |
| 30.06.2026 | 26,32 | 26,32 | 26,32 | 26,32 | -3,66% | - |
| 29.06.2026 | 27,32 | 27,32 | 27,32 | 27,32 | -0,94% | - |
| 26.06.2026 | 27,58 | 27,58 | 27,58 | 27,58 | -2,20% | - |
| 25.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 5,54% | - |
| 24.06.2026 | 26,72 | 26,72 | 26,72 | 26,72 | -1,98% | - |
| 23.06.2026 | 27,26 | 27,26 | 27,26 | 27,26 | -1,80% | - |
| 22.06.2026 | 27,76 | 27,76 | 27,76 | 27,76 | 0,00% | - |
| 19.06.2026 | 27,76 | 27,76 | 27,76 | 27,76 | 1,91% | - |
| 18.06.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -1,66% | - |
| 17.06.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,14% | - |
| 16.06.2026 | 27,66 | 27,66 | 27,66 | 27,66 | 0,36% | - |
| 15.06.2026 | 27,56 | 27,56 | 27,56 | 27,56 | -4,57% | - |
| 12.06.2026 | 28,88 | 28,88 | 28,88 | 28,88 | -0,21% | - |
| 11.06.2026 | 28,94 | 28,94 | 28,94 | 28,94 | 2,92% | - |
| 10.06.2026 | 28,12 | 28,12 | 28,12 | 28,12 | -0,35% | - |
| 09.06.2026 | 28,22 | 28,22 | 28,22 | 28,22 | -5,30% | - |
| 08.06.2026 | 29,04 | 29,80 | 29,04 | 29,80 | -1,39% | 14,00 |
| 05.06.2026 | 30,22 | 30,22 | 30,22 | 30,22 | 1,27% | - |
| 04.06.2026 | 29,84 | 29,84 | 29,84 | 29,84 | -1,91% | - |
| 03.06.2026 | 30,42 | 30,42 | 30,42 | 30,42 | -1,11% | - |
| 02.06.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -2,35% | - |
| 01.06.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -2,17% | - |
| 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% | - |