3,573$
4,49%
Echtzeit-Aktienkurs BigBear.ai Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigBear.ai Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,31 | 3,61 | 3,28 | 3,58 | 4,68% | 23.149.509,00 |
| 01.04.2026 | 3,55 | 3,63 | 3,40 | 3,42 | -2,84% | 30.694.161,00 |
| 31.03.2026 | 3,14 | 3,56 | 3,14 | 3,52 | 15,79% | 34.072.357,00 |
| 30.03.2026 | 3,15 | 3,20 | 3,01 | 3,04 | -3,18% | 32.509.009,00 |
| 27.03.2026 | 3,25 | 3,29 | 3,13 | 3,14 | -5,42% | 25.302.943,00 |
| 26.03.2026 | 3,49 | 3,55 | 3,31 | 3,32 | -6,74% | 24.172.080,00 |
| 25.03.2026 | 3,67 | 3,70 | 3,45 | 3,56 | 0,56% | 30.372.421,00 |
| 24.03.2026 | 3,61 | 3,69 | 3,49 | 3,54 | -3,80% | 25.863.665,00 |
| 23.03.2026 | 3,60 | 3,77 | 3,57 | 3,68 | 2,79% | 27.683.583,00 |
| 20.03.2026 | 3,68 | 3,69 | 3,50 | 3,58 | -4,02% | 32.551.152,00 |
| 19.03.2026 | 3,71 | 3,83 | 3,62 | 3,73 | -1,84% | 25.898.985,00 |
| 18.03.2026 | 3,95 | 3,97 | 3,80 | 3,80 | -4,04% | 29.935.420,00 |
| 17.03.2026 | 3,95 | 4,10 | 3,94 | 3,96 | 0,25% | 32.339.502,00 |
| 16.03.2026 | 4,00 | 4,10 | 3,90 | 3,95 | 0,25% | 44.877.590,00 |
| 13.03.2026 | 4,08 | 4,19 | 3,90 | 3,94 | -2,23% | 36.655.849,00 |
| 12.03.2026 | 4,08 | 4,20 | 4,01 | 4,03 | -2,66% | 34.749.461,00 |
| 11.03.2026 | 4,09 | 4,27 | 4,05 | 4,14 | 1,72% | 42.063.636,00 |
| 10.03.2026 | 4,26 | 4,29 | 4,01 | 4,07 | -3,10% | 28.880.815,00 |
| 09.03.2026 | 4,16 | 4,27 | 3,97 | 4,20 | -1,18% | 36.848.522,00 |
| 06.03.2026 | 3,98 | 4,42 | 3,97 | 4,25 | 5,20% | 69.160.603,00 |
| 05.03.2026 | 3,77 | 4,05 | 3,73 | 4,04 | 5,48% | 53.857.071,00 |
| 04.03.2026 | 3,85 | 3,96 | 3,76 | 3,83 | 0,79% | 31.731.019,00 |
| 03.03.2026 | 3,93 | 4,02 | 3,70 | 3,80 | -7,32% | 51.761.581,00 |
| 02.03.2026 | 3,80 | 4,19 | 3,78 | 4,10 | 3,54% | 48.944.268,00 |
| 27.02.2026 | 4,00 | 4,03 | 3,83 | 3,96 | -4,58% | 29.998.826,00 |
| 26.02.2026 | 3,96 | 4,15 | 3,93 | 4,15 | 5,60% | 40.022.001,00 |
| 25.02.2026 | 3,97 | 4,06 | 3,88 | 3,93 | 0,77% | 26.381.035,00 |
| 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 |