6,227€
0,76%
Echtzeit-Aktienkurs BigBear.ai Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigBear.ai Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 6,13 | 6,32 | 6,04 | 6,22 | 0,68% | 1.840,00 |
| 16.07.2025 | 6,28 | 6,40 | 6,00 | 6,18 | 0,98% | 6.864,00 |
| 15.07.2025 | 6,05 | 6,22 | 5,81 | 6,12 | 5,19% | 14.789,00 |
| 14.07.2025 | 5,17 | 5,82 | 5,17 | 5,82 | 5,86% | 22.627,00 |
| 11.07.2025 | 5,95 | 6,05 | 5,50 | 5,50 | -12,46% | 22.902,00 |
| 10.07.2025 | 6,20 | 6,29 | 5,89 | 6,28 | 3,60% | 28.767,00 |
| 09.07.2025 | 6,45 | 6,80 | 6,00 | 6,06 | -9,01% | 7.736,00 |
| 08.07.2025 | 6,60 | 7,34 | 6,60 | 6,66 | 0,54% | 27.612,00 |
| 07.07.2025 | 6,61 | 6,70 | 6,16 | 6,62 | 4,15% | 14.274,00 |
| 04.07.2025 | 6,60 | 6,62 | 6,34 | 6,36 | -2,72% | 9.254,00 |
| 03.07.2025 | 6,54 | 7,04 | 6,34 | 6,54 | 2,48% | 7.571,00 |
| 02.07.2025 | 5,94 | 6,51 | 5,50 | 6,38 | 15,16% | 19.278,00 |
| 01.07.2025 | 6,15 | 6,15 | 5,33 | 5,54 | -6,89% | 25.906,00 |
| 30.06.2025 | 5,20 | 6,14 | 5,17 | 5,95 | 22,98% | 12.460,00 |
| 27.06.2025 | 5,01 | 5,22 | 4,84 | 4,84 | -2,56% | 3.900,00 |
| 26.06.2025 | 4,10 | 4,97 | 4,10 | 4,97 | 22,29% | 8.357,00 |
| 25.06.2025 | 4,53 | 4,86 | 4,05 | 4,06 | -7,75% | 16.258,00 |
| 24.06.2025 | 3,59 | 4,48 | 3,59 | 4,40 | 33,73% | 30.833,00 |
| 23.06.2025 | 3,38 | 3,40 | 3,29 | 3,29 | -2,05% | 1.260,00 |
| 20.06.2025 | 3,43 | 3,43 | 3,36 | 3,36 | -6,01% | 160,00 |
| 19.06.2025 | 3,45 | 3,58 | 3,42 | 3,58 | 2,29% | 4.330,00 |
| 18.06.2025 | 3,48 | 3,50 | 3,48 | 3,50 | -4,87% | 200,00 |
| 17.06.2025 | 3,40 | 3,70 | 3,40 | 3,67 | 14,42% | 1.030,00 |
| 16.06.2025 | 3,20 | 3,34 | 3,19 | 3,21 | -0,28% | 694,00 |
| 13.06.2025 | 3,18 | 3,29 | 3,18 | 3,22 | -4,79% | 6.100,00 |
| 12.06.2025 | 3,20 | 3,38 | 3,20 | 3,38 | 4,64% | 3.110,00 |
| 11.06.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -2,06% | - |
| 10.06.2025 | 3,34 | 3,39 | 3,30 | 3,30 | -5,55% | 27.675,00 |
| 09.06.2025 | 3,34 | 3,54 | 3,32 | 3,49 | 1,75% | 5.101,00 |
| 06.06.2025 | 3,28 | 3,45 | 3,28 | 3,43 | 2,69% | 2.100,00 |
| 05.06.2025 | 3,65 | 3,72 | 3,34 | 3,34 | -9,87% | 3.480,00 |
| 04.06.2025 | 3,31 | 3,71 | 3,31 | 3,71 | 7,32% | 11.611,00 |
| 03.06.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 2,07% | 275,00 |
| 02.06.2025 | 3,51 | 3,74 | 3,39 | 3,39 | -7,96% | 5.885,00 |
| 30.05.2025 | 3,41 | 3,70 | 3,36 | 3,68 | -4,93% | 8.594,00 |
| 29.05.2025 | 3,91 | 3,91 | 3,87 | 3,87 | 4,99% | 850,00 |
| 28.05.2025 | 4,16 | 4,20 | 3,60 | 3,69 | -5,46% | 12.715,00 |
| 27.05.2025 | 3,25 | 3,95 | 3,25 | 3,90 | 17,12% | 17.143,00 |
| 26.05.2025 | 3,30 | 3,44 | 3,30 | 3,33 | 2,18% | 6.500,00 |
| 23.05.2025 | 3,55 | 3,58 | 3,18 | 3,26 | -8,58% | 15.843,00 |
| 22.05.2025 | 3,26 | 3,63 | 3,26 | 3,57 | 4,91% | 8.707,00 |
| 21.05.2025 | 3,06 | 3,49 | 3,06 | 3,40 | 4,33% | 13.216,00 |
| 20.05.2025 | 3,26 | 3,40 | 3,18 | 3,26 | 6,26% | 2.300,00 |
| 19.05.2025 | 3,10 | 3,19 | 3,05 | 3,07 | -5,46% | 16.474,00 |
| 16.05.2025 | 3,21 | 3,42 | 3,21 | 3,24 | 2,92% | 1.200,00 |
| 15.05.2025 | 3,35 | 3,35 | 3,15 | 3,15 | -6,67% | 3.382,00 |
| 14.05.2025 | 3,29 | 3,65 | 3,29 | 3,38 | -0,35% | 15.910,00 |
| 13.05.2025 | 2,86 | 3,39 | 2,86 | 3,39 | 12,94% | 10.150,00 |
| 12.05.2025 | 2,93 | 3,07 | 2,93 | 3,00 | 9,17% | 7.230,00 |
| 09.05.2025 | 2,88 | 2,99 | 2,75 | 2,75 | -3,75% | 3.200,00 |
| 08.05.2025 | 2,65 | 2,85 | 2,65 | 2,85 | 9,73% | 2.365,00 |
| 07.05.2025 | 2,82 | 2,82 | 2,60 | 2,60 | -5,25% | 1.530,00 |
| 06.05.2025 | 2,68 | 2,86 | 2,68 | 2,75 | 0,18% | 6.889,00 |
| 05.05.2025 | 3,11 | 3,11 | 2,74 | 2,74 | -5,39% | 12.625,00 |
| 02.05.2025 | 2,68 | 2,90 | 2,61 | 2,90 | -4,58% | 9.545,00 |
| 30.04.2025 | 3,02 | 3,24 | 2,89 | 3,04 | -3,65% | 4.380,00 |
| 29.04.2025 | 3,08 | 3,15 | 2,99 | 3,15 | 3,14% | 11.000,00 |
| 28.04.2025 | 3,25 | 3,49 | 3,00 | 3,05 | -0,91% | 34.370,00 |
| 25.04.2025 | 2,60 | 3,20 | 2,60 | 3,08 | 21,05% | 5.780,00 |
| 24.04.2025 | 2,31 | 2,55 | 2,31 | 2,55 | 6,08% | 200,00 |
| 23.04.2025 | 2,26 | 2,40 | 2,26 | 2,40 | 16,45% | 2.000,00 |
| 22.04.2025 | 2,08 | 2,08 | 2,04 | 2,06 | -8,16% | 1.680,00 |
| 17.04.2025 | 2,15 | 2,24 | 2,15 | 2,24 | -0,36% | 155,00 |
| 16.04.2025 | 2,14 | 2,26 | 2,14 | 2,25 | 0,49% | 13.915,00 |
| 15.04.2025 | 2,38 | 2,38 | 2,22 | 2,24 | -6,31% | 8.724,00 |
| 14.04.2025 | 2,43 | 2,58 | 2,39 | 2,39 | -4,36% | 685,00 |
| 11.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -6,78% | - |
| 10.04.2025 | 2,73 | 2,73 | 2,68 | 2,68 | -6,12% | 600,00 |
| 09.04.2025 | 2,22 | 2,86 | 2,22 | 2,86 | 14,50% | 4.540,00 |
| 08.04.2025 | 2,87 | 2,88 | 2,50 | 2,50 | -7,32% | 9.000,00 |
| 07.04.2025 | 1,98 | 2,69 | 1,98 | 2,69 | 6,23% | 10.074,00 |
| 04.04.2025 | 2,66 | 2,67 | 2,54 | 2,54 | -9,91% | 1.750,00 |
| 03.04.2025 | 2,57 | 2,81 | 2,54 | 2,81 | 2,96% | 7.983,00 |
| 02.04.2025 | 2,68 | 2,73 | 2,66 | 2,73 | -2,39% | 1.685,00 |
| 01.04.2025 | 2,63 | 2,80 | 2,63 | 2,80 | 8,11% | 19.600,00 |
| 31.03.2025 | 2,65 | 2,69 | 2,56 | 2,59 | -5,47% | 3.556,00 |
| 28.03.2025 | 2,78 | 2,90 | 2,74 | 2,74 | -7,65% | 7.605,00 |
| 27.03.2025 | 2,85 | 2,97 | 2,85 | 2,97 | -0,27% | 100,00 |
| 26.03.2025 | 3,18 | 3,22 | 2,98 | 2,98 | -15,89% | 4.806,00 |
| 25.03.2025 | 3,37 | 3,54 | 3,14 | 3,54 | 7,18% | 7.785,00 |
| 24.03.2025 | 2,84 | 3,30 | 2,84 | 3,30 | 18,88% | 11.550,00 |
| 21.03.2025 | 2,69 | 2,78 | 2,67 | 2,78 | 2,21% | 5.520,00 |
| 20.03.2025 | 2,83 | 2,83 | 2,72 | 2,72 | -4,87% | 3.165,00 |
| 19.03.2025 | 2,67 | 2,86 | 2,67 | 2,86 | 3,71% | 5.605,00 |
| 18.03.2025 | 3,12 | 3,13 | 2,61 | 2,75 | -12,66% | 8.655,00 |
| 17.03.2025 | 3,39 | 3,49 | 3,06 | 3,15 | -1,53% | 121.119,00 |
| 14.03.2025 | 3,00 | 3,29 | 3,00 | 3,20 | 4,95% | 36.480,00 |
| 13.03.2025 | 2,98 | 3,05 | 2,85 | 3,05 | 2,01% | 8.020,00 |
| 12.03.2025 | 2,94 | 3,21 | 2,93 | 2,99 | 1,36% | 19.002,00 |
| 11.03.2025 | 2,74 | 3,04 | 2,74 | 2,95 | 0,82% | 49.850,00 |
| 10.03.2025 | 3,15 | 3,18 | 2,89 | 2,93 | -7,32% | 4.680,00 |
| 07.03.2025 | 3,23 | 3,39 | 2,95 | 3,16 | -19,05% | 24.137,00 |
| 06.03.2025 | 4,36 | 4,50 | 3,90 | 3,90 | -8,34% | 13.983,00 |
| 05.03.2025 | 4,49 | 4,65 | 4,26 | 4,26 | -5,44% | 5.410,00 |
| 04.03.2025 | 4,47 | 4,73 | 4,19 | 4,50 | -8,35% | 16.077,00 |