3,962$
-4,52%
Echtzeit-Aktienkurs BigBear.ai Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigBear.ai Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 4,00 | 4,03 | 3,83 | 3,96 | -4,58% | 106.544,00 |
| 26.02.2026 | 3,96 | 4,15 | 3,93 | 4,15 | 5,60% | 106.544,00 |
| 25.02.2026 | 3,97 | 4,06 | 3,88 | 3,93 | 0,77% | 106.544,00 |
| 24.02.2026 | 3,70 | 3,97 | 3,69 | 3,90 | 5,12% | 36.433.650,00 |
| 23.02.2026 | 3,80 | 3,91 | 3,67 | 3,71 | -3,89% | 36.921.019,00 |
| 20.02.2026 | 4,11 | 4,27 | 3,82 | 3,86 | -7,88% | 39.978.691,00 |
| 19.02.2026 | 4,01 | 4,20 | 3,96 | 4,19 | 2,44% | 36.344.990,00 |
| 18.02.2026 | 3,95 | 4,21 | 3,89 | 4,09 | 3,81% | 38.249.823,00 |
| 17.02.2026 | 3,99 | 4,08 | 3,88 | 3,94 | -3,43% | 43.544.246,00 |
| 13.02.2026 | 4,17 | 4,28 | 4,03 | 4,08 | -0,49% | 38.506.096,00 |
| 12.02.2026 | 4,44 | 4,47 | 3,97 | 4,10 | -7,45% | 61.951.856,00 |
| 11.02.2026 | 4,61 | 4,64 | 4,26 | 4,43 | -2,85% | 54.538.598,00 |
| 10.02.2026 | 4,88 | 4,92 | 4,52 | 4,56 | -6,37% | 67.292.246,00 |
| 09.02.2026 | 4,56 | 4,92 | 4,55 | 4,87 | 3,18% | 58.529.316,00 |
| 06.02.2026 | 4,26 | 4,82 | 4,19 | 4,72 | 15,69% | 56.842.541,00 |
| 05.02.2026 | 4,30 | 4,48 | 4,00 | 4,08 | -9,33% | 72.131.340,00 |
| 04.02.2026 | 4,88 | 4,90 | 4,40 | 4,50 | -9,09% | 70.119.093,00 |
| 03.02.2026 | 4,95 | 5,00 | 4,70 | 4,95 | 3,56% | 71.497.580,00 |
| 02.02.2026 | 5,04 | 5,07 | 4,78 | 4,78 | -5,16% | 49.074.960,00 |
| 30.01.2026 | 5,41 | 5,53 | 4,97 | 5,04 | -8,70% | 86.321.430,00 |
| 29.01.2026 | 5,97 | 5,99 | 5,42 | 5,52 | -8,15% | 102.243.348,00 |
| 28.01.2026 | 6,29 | 6,56 | 5,89 | 6,01 | -2,44% | 87.932.007,00 |
| 27.01.2026 | 5,72 | 6,20 | 5,67 | 6,16 | 7,69% | 92.575.075,00 |
| 26.01.2026 | 5,84 | 6,05 | 5,65 | 5,72 | -1,72% | 54.773.896,00 |
| 23.01.2026 | 5,87 | 6,03 | 5,74 | 5,82 | -1,85% | 86.445.560,00 |
| 22.01.2026 | 5,79 | 6,02 | 5,71 | 5,93 | 3,85% | 77.255.846,00 |
| 21.01.2026 | 5,99 | 6,13 | 5,33 | 5,71 | -3,87% | 116.168.328,00 |
| 20.01.2026 | 5,87 | 6,19 | 5,81 | 5,94 | -1,08% | 116.161.128,00 |
| 19.01.2026 | 6,04 | 6,05 | 5,98 | 6,00 | -1,89% | - |
| 16.01.2026 | 6,20 | 6,36 | 6,04 | 6,12 | -0,81% | 91.828.430,00 |
| 15.01.2026 | 6,29 | 6,62 | 6,16 | 6,17 | -1,44% | 126.954.421,00 |
| 14.01.2026 | 6,07 | 6,33 | 5,86 | 6,26 | 2,79% | 90.938.147,00 |
| 13.01.2026 | 6,35 | 6,46 | 5,98 | 6,09 | -3,49% | 66.823.933,00 |
| 12.01.2026 | 6,16 | 6,35 | 6,06 | 6,31 | 1,77% | 62.548.044,00 |
| 09.01.2026 | 6,24 | 6,51 | 6,15 | 6,20 | 0,49% | 71.114.571,00 |
| 08.01.2026 | 5,95 | 6,28 | 5,90 | 6,17 | 3,01% | 59.737.133,00 |
| 07.01.2026 | 6,15 | 6,35 | 5,96 | 5,99 | -6,55% | 62.814.481,00 |
| 06.01.2026 | 5,91 | 6,41 | 5,83 | 6,41 | 9,01% | 93.153.854,00 |
| 05.01.2026 | 5,87 | 5,95 | 5,56 | 5,88 | 0,68% | 74.612.288,00 |
| 02.01.2026 | 5,60 | 5,85 | 5,42 | 5,84 | 8,15% | 54.960.424,00 |
| 31.12.2025 | 5,46 | 5,54 | 5,30 | 5,40 | -1,82% | 34.533.522,00 |
| 30.12.2025 | 5,69 | 5,70 | 5,44 | 5,50 | -3,00% | 41.786.917,00 |
| 29.12.2025 | 5,63 | 5,86 | 5,59 | 5,67 | -1,05% | 43.351.086,00 |
| 26.12.2025 | 6,05 | 6,05 | 5,69 | 5,73 | -4,98% | 40.804.816,00 |
| 24.12.2025 | 6,09 | 6,12 | 5,96 | 6,03 | -1,47% | 28.149.793,00 |
| 23.12.2025 | 6,25 | 6,46 | 6,07 | 6,12 | -4,23% | 52.666.427,00 |
| 22.12.2025 | 6,34 | 6,55 | 6,17 | 6,39 | 2,08% | 77.872.753,00 |
| 19.12.2025 | 5,74 | 6,34 | 5,70 | 6,26 | 11,19% | 217.102.033,00 |
| 18.12.2025 | 5,67 | 5,79 | 5,52 | 5,63 | 3,49% | 191.166.345,00 |
| 17.12.2025 | 5,89 | 5,98 | 5,42 | 5,44 | -7,17% | 133.288.298,00 |
| 16.12.2025 | 5,96 | 6,12 | 5,81 | 5,86 | -1,84% | 101.490.101,00 |
| 15.12.2025 | 6,38 | 6,41 | 5,78 | 5,97 | -6,43% | 127.248.029,00 |
| 12.12.2025 | 6,67 | 6,97 | 6,17 | 6,38 | -5,34% | 162.912.131,00 |
| 11.12.2025 | 6,49 | 6,85 | 6,31 | 6,74 | 1,97% | 105.381.216,00 |
| 10.12.2025 | 6,61 | 7,00 | 6,47 | 6,61 | -1,49% | 102.372.733,00 |
| 09.12.2025 | 6,44 | 6,72 | 6,35 | 6,71 | 2,29% | 94.591.034,00 |
| 08.12.2025 | 6,99 | 7,01 | 6,41 | 6,56 | -3,81% | 102.938.044,00 |
| 05.12.2025 | 6,86 | 7,04 | 6,54 | 6,82 | -2,85% | 113.178.543,00 |
| 04.12.2025 | 6,10 | 7,18 | 6,05 | 7,02 | 15,08% | 169.835.397,00 |
| 03.12.2025 | 5,80 | 6,12 | 5,62 | 6,10 | 5,35% | 79.595.741,00 |
| 02.12.2025 | 6,09 | 6,16 | 5,78 | 5,79 | -4,30% | 59.233.333,00 |
| 01.12.2025 | 6,14 | 6,23 | 5,98 | 6,05 | -4,57% | 72.687.476,00 |
| 28.11.2025 | 6,07 | 6,44 | 6,04 | 6,34 | 5,32% | 71.613.745,00 |
| 26.11.2025 | 6,27 | 6,30 | 5,99 | 6,02 | -2,75% | 87.739.714,00 |
| 25.11.2025 | 6,07 | 6,22 | 5,90 | 6,19 | -1,28% | 84.824.162,00 |
| 24.11.2025 | 5,52 | 6,28 | 5,50 | 6,27 | 16,11% | 98.995.432,00 |
| 21.11.2025 | 5,54 | 5,67 | 5,03 | 5,40 | -2,00% | 96.951.692,00 |
| 20.11.2025 | 6,15 | 6,49 | 5,49 | 5,51 | -5,65% | 95.294.553,00 |
| 19.11.2025 | 5,90 | 6,11 | 5,71 | 5,84 | -2,34% | 87.770.656,00 |
| 18.11.2025 | 5,53 | 6,21 | 5,43 | 5,98 | 7,36% | 106.945.837,00 |
| 17.11.2025 | 5,96 | 6,04 | 5,38 | 5,57 | -8,09% | 84.261.647,00 |
| 14.11.2025 | 6,10 | 6,60 | 6,02 | 6,06 | -4,42% | 90.044.445,00 |
| 13.11.2025 | 7,00 | 7,05 | 6,14 | 6,34 | -11,58% | 96.675.446,00 |
| 12.11.2025 | 6,40 | 7,40 | 6,32 | 7,17 | 18,32% | 184.997.856,00 |
| 11.11.2025 | 6,96 | 6,99 | 6,01 | 6,06 | 6,13% | 156.648.353,00 |
| 10.11.2025 | 5,93 | 5,96 | 5,58 | 5,71 | 0,53% | 71.636.992,00 |
| 07.11.2025 | 5,44 | 5,72 | 5,29 | 5,68 | 0,35% | 77.903.463,00 |
| 06.11.2025 | 6,06 | 6,08 | 5,57 | 5,66 | -7,67% | 64.729.581,00 |
| 05.11.2025 | 5,84 | 6,21 | 5,75 | 6,13 | 6,98% | 67.359.128,00 |
| 04.11.2025 | 5,90 | 6,14 | 5,70 | 5,73 | -9,05% | 53.527.140,00 |
| 03.11.2025 | 6,90 | 6,92 | 6,23 | 6,30 | -8,96% | 90.256.966,00 |
| 31.10.2025 | 6,78 | 6,95 | 6,61 | 6,92 | 2,67% | 86.741.604,00 |
| 30.10.2025 | 6,69 | 6,93 | 6,55 | 6,74 | -2,32% | 90.211.900,00 |
| 29.10.2025 | 6,80 | 7,07 | 6,61 | 6,90 | 1,77% | 124.260.415,00 |
| 28.10.2025 | 7,05 | 7,27 | 6,75 | 6,78 | -4,51% | 357.605.540,00 |
| 27.10.2025 | 7,19 | 7,32 | 6,87 | 7,10 | 0,71% | 352.543.723,00 |
| 24.10.2025 | 7,10 | 7,33 | 7,02 | 7,05 | 3,92% | 292.863.482,00 |
| 23.10.2025 | 6,67 | 6,88 | 6,59 | 6,78 | 2,63% | - |
| 22.10.2025 | 6,81 | 7,00 | 6,40 | 6,61 | -6,64% | 148.112.553,00 |
| 21.10.2025 | 7,37 | 7,50 | 6,92 | 7,08 | -5,09% | 128.256.576,00 |
| 20.10.2025 | 7,64 | 7,83 | 7,34 | 7,46 | 0,74% | 163.795.082,00 |
| 17.10.2025 | 7,52 | 7,70 | 7,11 | 7,41 | -3,82% | - |
| 16.10.2025 | 8,60 | 8,68 | 7,65 | 7,70 | -9,62% | 94.647.762,00 |
| 15.10.2025 | 9,11 | 9,27 | 8,00 | 8,52 | -4,38% | 132.033.522,00 |
| 14.10.2025 | 8,87 | 9,39 | 8,41 | 8,91 | 1,14% | 176.513.580,00 |
| 13.10.2025 | 7,60 | 9,20 | 7,55 | 8,81 | 22,02% | 211.830.148,00 |
| 10.10.2025 | 7,56 | 8,80 | 7,20 | 7,22 | -3,60% | 236.911.479,00 |
| 09.10.2025 | 7,29 | 7,56 | 7,11 | 7,49 | 2,74% | 153.455.382,00 |
| 08.10.2025 | 7,54 | 7,77 | 7,09 | 7,29 | -2,02% | 120.253.641,00 |
| 07.10.2025 | 7,75 | 7,80 | 7,12 | 7,44 | -3,25% | 94.517.225,00 |