3,516$
1,03%
Echtzeit-Aktienkurs BigBear.ai Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigBear.ai Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 3,35 | 3,56 | 3,33 | 3,48 | 2,05% | 41.782.727,00 |
| 25.06.2026 | 3,54 | 3,57 | 3,36 | 3,41 | -3,13% | 31.979.875,00 |
| 24.06.2026 | 3,75 | 3,76 | 3,51 | 3,52 | -6,63% | 44.018.556,00 |
| 23.06.2026 | 3,77 | 3,88 | 3,76 | 3,77 | -1,57% | 26.240.293,00 |
| 22.06.2026 | 3,85 | 4,00 | 3,77 | 3,83 | -0,92% | 31.029.856,00 |
| 19.06.2026 | 3,87 | 3,87 | 3,87 | 3,87 | -1,39% | - |
| 18.06.2026 | 3,92 | 3,94 | 3,76 | 3,92 | 1,03% | 34.384.954,00 |
| 17.06.2026 | 3,90 | 4,03 | 3,88 | 3,88 | -2,02% | 23.019.838,00 |
| 16.06.2026 | 4,00 | 4,11 | 3,86 | 3,96 | -2,22% | 29.113.187,00 |
| 15.06.2026 | 4,20 | 4,22 | 4,04 | 4,05 | 0,75% | 30.223.124,00 |
| 12.06.2026 | 4,14 | 4,22 | 4,00 | 4,02 | -2,90% | 26.213.060,00 |
| 11.06.2026 | 3,97 | 4,15 | 3,91 | 4,14 | 2,99% | 30.343.543,00 |
| 10.06.2026 | 3,94 | 4,19 | 3,92 | 4,02 | 0,75% | 36.635.340,00 |
| 09.06.2026 | 4,28 | 4,38 | 3,83 | 3,99 | -7,42% | 43.916.393,00 |
| 08.06.2026 | 4,32 | 4,49 | 4,20 | 4,31 | 2,62% | 34.381.165,00 |
| 05.06.2026 | 4,62 | 4,67 | 4,11 | 4,20 | -11,95% | 38.122.015,00 |
| 04.06.2026 | 4,82 | 4,98 | 4,72 | 4,77 | -1,24% | 42.430.578,00 |
| 03.06.2026 | 4,98 | 5,00 | 4,69 | 4,83 | -5,48% | 52.451.259,00 |
| 02.06.2026 | 5,17 | 5,21 | 5,01 | 5,11 | -4,31% | 49.924.057,00 |
| 01.06.2026 | 5,17 | 5,46 | 5,01 | 5,34 | 5,95% | 83.681.943,00 |
| 29.05.2026 | 5,08 | 5,16 | 4,71 | 5,04 | 2,02% | 106.670.187,00 |
| 28.05.2026 | 4,28 | 4,99 | 4,23 | 4,94 | 13,04% | 70.108.098,00 |
| 27.05.2026 | 4,14 | 4,50 | 4,07 | 4,37 | 4,55% | 60.093.362,00 |
| 26.05.2026 | 4,24 | 4,29 | 4,07 | 4,18 | 0,00% | 46.677.617,00 |
| 22.05.2026 | 4,22 | 4,59 | 4,11 | 4,18 | -0,48% | 65.595.698,00 |
| 21.05.2026 | 4,07 | 4,27 | 3,97 | 4,20 | 2,94% | 51.619.466,00 |
| 20.05.2026 | 3,89 | 4,14 | 3,85 | 4,08 | 6,25% | 37.627.347,00 |
| 19.05.2026 | 3,85 | 3,91 | 3,75 | 3,84 | -2,04% | 25.534.047,00 |
| 18.05.2026 | 4,05 | 4,05 | 3,81 | 3,92 | -3,92% | 32.506.206,00 |
| 15.05.2026 | 4,22 | 4,24 | 4,08 | 4,08 | -6,85% | 33.930.566,00 |
| 14.05.2026 | 4,18 | 4,38 | 4,12 | 4,38 | 4,04% | 37.569.135,00 |
| 13.05.2026 | 4,19 | 4,34 | 4,06 | 4,21 | 0,48% | 39.052.987,00 |
| 12.05.2026 | 4,23 | 4,31 | 4,06 | 4,19 | -3,01% | 34.883.496,00 |
| 11.05.2026 | 4,15 | 4,42 | 4,07 | 4,32 | 3,35% | 45.404.918,00 |
| 08.05.2026 | 4,17 | 4,20 | 3,97 | 4,18 | 0,24% | 35.187.664,00 |
| 07.05.2026 | 4,37 | 4,39 | 4,10 | 4,17 | -4,58% | 39.108.638,00 |
| 06.05.2026 | 4,08 | 4,46 | 3,99 | 4,37 | 5,56% | 66.212.694,00 |
| 05.05.2026 | 4,18 | 4,18 | 3,98 | 4,14 | -0,72% | 43.395.517,00 |
| 04.05.2026 | 4,14 | 4,35 | 4,14 | 4,17 | 0,72% | 47.054.693,00 |
| 01.05.2026 | 3,99 | 4,17 | 3,87 | 4,14 | 4,02% | 40.871.454,00 |
| 30.04.2026 | 3,76 | 4,03 | 3,74 | 3,98 | 4,19% | 38.293.374,00 |
| 29.04.2026 | 4,21 | 4,22 | 3,78 | 3,82 | -7,28% | 57.440.334,00 |
| 28.04.2026 | 3,70 | 4,16 | 3,65 | 4,12 | 10,46% | 70.140.141,00 |
| 27.04.2026 | 3,68 | 3,81 | 3,64 | 3,73 | 0,81% | 21.899.471,00 |
| 24.04.2026 | 3,79 | 3,82 | 3,61 | 3,70 | -0,80% | 21.842.628,00 |
| 23.04.2026 | 3,90 | 3,93 | 3,64 | 3,73 | -6,52% | 33.026.544,00 |
| 22.04.2026 | 3,88 | 4,05 | 3,79 | 3,99 | 5,28% | 36.822.373,00 |
| 21.04.2026 | 3,90 | 4,07 | 3,77 | 3,79 | -1,30% | 39.352.618,00 |
| 20.04.2026 | 3,75 | 3,86 | 3,70 | 3,84 | -0,26% | 26.049.900,00 |
| 17.04.2026 | 3,89 | 4,13 | 3,83 | 3,85 | 2,67% | 46.289.417,00 |
| 16.04.2026 | 3,95 | 3,95 | 3,71 | 3,75 | -1,06% | 37.140.079,00 |
| 15.04.2026 | 3,56 | 3,81 | 3,55 | 3,79 | 7,67% | 39.175.230,00 |
| 14.04.2026 | 3,51 | 3,62 | 3,47 | 3,52 | 5,07% | 24.230.289,00 |
| 13.04.2026 | 3,27 | 3,40 | 3,21 | 3,35 | 0,90% | 19.069.148,00 |
| 10.04.2026 | 3,32 | 3,40 | 3,27 | 3,32 | 0,91% | 18.226.285,00 |
| 09.04.2026 | 3,42 | 3,48 | 3,28 | 3,29 | -5,73% | 22.221.894,00 |
| 08.04.2026 | 3,77 | 3,79 | 3,43 | 3,49 | 1,16% | 24.470.418,00 |
| 07.04.2026 | 3,47 | 3,51 | 3,35 | 3,45 | -1,71% | 19.826.028,00 |
| 06.04.2026 | 3,50 | 3,65 | 3,50 | 3,51 | -1,96% | 17.968.374,00 |
| 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 |