2,117$
-1,07%
Echtzeit-Aktienkurs BigBearai Holdings
Bid:
Ask:
Aktienkurse zur BigBearai Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 2,14 | 2,19 | 2,11 | 2,12 | -0,93% | 10.691.705,00 |
| 23.10.2026 | 2,11 | 2,17 | 2,08 | 2,14 | 0,47% | 8.844.189,00 |
| 22.10.2026 | 2,13 | 2,23 | 2,09 | 2,13 | -2,74% | 13.988.794,00 |
| 21.10.2026 | 2,20 | 2,23 | 2,17 | 2,19 | 0,92% | 13.552.260,00 |
| 20.10.2026 | 2,10 | 2,23 | 2,07 | 2,17 | 2,36% | 12.483.849,00 |
| 19.10.2026 | 2,20 | 2,21 | 2,09 | 2,12 | -1,85% | 12.072.433,00 |
| 16.10.2026 | 2,31 | 2,32 | 2,14 | 2,16 | -7,30% | 15.522.019,00 |
| 15.10.2026 | 2,13 | 2,33 | 2,12 | 2,33 | 6,88% | 14.899.325,00 |
| 14.10.2026 | 2,34 | 2,34 | 2,15 | 2,18 | -8,79% | 20.991.233,00 |
| 13.10.2026 | 2,31 | 2,57 | 2,30 | 2,39 | 3,91% | 36.645.241,00 |
| 12.10.2026 | 2,37 | 2,38 | 2,28 | 2,30 | -3,77% | 14.795.161,00 |
| 09.10.2026 | 2,44 | 2,47 | 2,37 | 2,39 | -1,24% | 12.370.918,00 |
| 08.10.2026 | 2,48 | 2,49 | 2,34 | 2,42 | -3,59% | 24.976.712,00 |
| 07.10.2026 | 2,55 | 2,55 | 2,48 | 2,51 | -2,71% | 19.384.733,00 |
| 06.10.2026 | 2,65 | 2,67 | 2,56 | 2,58 | -1,15% | 14.809.985,00 |
| 05.10.2026 | 2,65 | 2,66 | 2,57 | 2,61 | -1,51% | 15.658.165,00 |
| 02.10.2026 | 2,82 | 2,83 | 2,58 | 2,65 | -3,28% | 25.273.894,00 |
| 01.10.2026 | 2,67 | 2,86 | 2,63 | 2,74 | 3,40% | 22.382.428,00 |
| 30.09.2026 | 2,69 | 2,78 | 2,65 | 2,65 | 0,00% | 11.737.640,00 |
| 29.09.2026 | 2,70 | 2,71 | 2,64 | 2,65 | -0,38% | 9.732.913,00 |
| 28.09.2026 | 2,75 | 2,77 | 2,66 | 2,66 | -5,00% | 12.744.923,00 |
| 25.09.2026 | 2,84 | 2,85 | 2,76 | 2,80 | 0,00% | 10.723.188,00 |
| 24.09.2026 | 2,80 | 2,83 | 2,70 | 2,80 | -1,41% | 17.508.522,00 |
| 23.09.2026 | 2,88 | 2,90 | 2,84 | 2,84 | -1,73% | 11.838.147,00 |
| 22.09.2026 | 2,95 | 2,95 | 2,86 | 2,89 | -0,34% | 11.482.542,00 |
| 21.09.2026 | 2,87 | 2,92 | 2,83 | 2,90 | 3,57% | 13.791.431,00 |
| 18.09.2026 | 2,89 | 2,92 | 2,76 | 2,80 | -1,41% | 20.366.897,00 |
| 17.09.2026 | 2,80 | 2,87 | 2,77 | 2,84 | 4,03% | 14.406.382,00 |
| 16.09.2026 | 2,82 | 2,85 | 2,70 | 2,73 | -3,19% | 16.230.115,00 |
| 15.09.2026 | 2,83 | 2,88 | 2,73 | 2,82 | -2,08% | 21.662.772,00 |
| 14.09.2026 | 2,80 | 2,94 | 2,79 | 2,88 | 0,35% | 14.215.906,00 |
| 11.09.2026 | 2,84 | 2,92 | 2,81 | 2,87 | 1,77% | 16.127.018,00 |
| 10.09.2026 | 2,78 | 2,87 | 2,75 | 2,82 | -0,35% | 16.849.326,00 |
| 09.09.2026 | 2,93 | 2,94 | 2,82 | 2,83 | -3,08% | 12.161.370,00 |
| 08.09.2026 | 2,93 | 2,98 | 2,88 | 2,92 | 0,00% | 15.093.564,00 |
| 04.09.2026 | 2,96 | 3,00 | 2,92 | 2,92 | -2,01% | 10.269.926,00 |
| 03.09.2026 | 3,01 | 3,06 | 2,94 | 2,98 | 1,02% | 12.799.166,00 |
| 02.09.2026 | 2,93 | 3,02 | 2,93 | 2,95 | 0,00% | 14.109.737,00 |
| 01.09.2026 | 3,04 | 3,04 | 2,93 | 2,95 | -5,75% | 17.096.397,00 |
| 31.08.2026 | 3,02 | 3,14 | 3,02 | 3,13 | 2,62% | 19.618.604,00 |
| 28.08.2026 | 3,15 | 3,22 | 3,04 | 3,05 | -4,39% | 16.461.656,00 |
| 27.08.2026 | 3,12 | 3,28 | 3,07 | 3,19 | 4,59% | 25.768.897,00 |
| 26.08.2026 | 3,06 | 3,15 | 3,03 | 3,05 | -1,29% | 12.255.581,00 |
| 25.08.2026 | 3,13 | 3,15 | 3,06 | 3,09 | 0,65% | 11.613.844,00 |
| 24.08.2026 | 3,16 | 3,16 | 3,07 | 3,07 | -4,66% | 17.487.452,00 |
| 21.08.2026 | 3,13 | 3,25 | 3,13 | 3,22 | 4,89% | 20.009.381,00 |
| 20.08.2026 | 3,16 | 3,18 | 3,03 | 3,07 | -3,15% | 18.058.130,00 |
| 19.08.2026 | 3,15 | 3,20 | 3,05 | 3,17 | 1,60% | 19.936.349,00 |
| 18.08.2026 | 3,11 | 3,23 | 3,08 | 3,12 | -2,80% | 19.693.733,00 |
| 17.08.2026 | 3,24 | 3,26 | 3,16 | 3,21 | -1,83% | 17.780.961,00 |
| 14.08.2026 | 3,38 | 3,41 | 3,24 | 3,27 | -2,10% | 14.444.838,00 |
| 13.08.2026 | 3,25 | 3,36 | 3,21 | 3,34 | 2,45% | 18.615.702,00 |
| 12.08.2026 | 3,36 | 3,38 | 3,23 | 3,26 | -2,10% | 15.801.874,00 |
| 11.08.2026 | 3,26 | 3,35 | 3,20 | 3,33 | 3,10% | 18.150.619,00 |
| 10.08.2026 | 3,24 | 3,27 | 3,16 | 3,23 | -1,22% | 17.069.180,00 |
| 07.08.2026 | 3,09 | 3,28 | 3,05 | 3,27 | 8,64% | 33.321.742,00 |
| 06.08.2026 | 2,97 | 3,06 | 2,95 | 3,01 | -0,66% | 24.645.253,00 |
| 05.08.2026 | 3,14 | 3,15 | 2,98 | 3,03 | -3,81% | 18.617.346,00 |
| 04.08.2026 | 2,92 | 3,20 | 2,90 | 3,15 | 10,14% | 42.564.553,00 |
| 03.08.2026 | 2,74 | 2,91 | 2,68 | 2,86 | 2,51% | 25.542.275,00 |
| 31.07.2026 | 2,80 | 3,00 | 2,67 | 2,79 | -1,41% | 39.510.553,00 |
| 30.07.2026 | 2,61 | 2,85 | 2,61 | 2,83 | 9,27% | 30.888.175,00 |
| 29.07.2026 | 2,76 | 2,78 | 2,59 | 2,59 | -6,16% | 24.998.638,00 |
| 28.07.2026 | 2,78 | 2,87 | 2,67 | 2,76 | -2,47% | 24.424.761,00 |
| 27.07.2026 | 2,86 | 2,91 | 2,78 | 2,83 | 2,54% | 26.896.629,00 |
| 24.07.2026 | 2,85 | 2,87 | 2,73 | 2,76 | -3,16% | 20.085.280,00 |
| 23.07.2026 | 2,84 | 2,98 | 2,82 | 2,85 | -1,04% | 20.767.201,00 |
| 22.07.2026 | 2,93 | 2,99 | 2,84 | 2,88 | -2,04% | 21.851.353,00 |
| 21.07.2026 | 2,86 | 2,99 | 2,86 | 2,94 | 4,26% | 16.894.732,00 |
| 20.07.2026 | 2,85 | 2,89 | 2,77 | 2,82 | -0,70% | 22.145.471,00 |
| 17.07.2026 | 2,83 | 2,92 | 2,79 | 2,84 | -2,74% | 27.446.332,00 |
| 16.07.2026 | 3,11 | 3,13 | 2,91 | 2,92 | -7,01% | 35.900.288,00 |
| 15.07.2026 | 3,16 | 3,28 | 3,10 | 3,14 | 1,29% | 23.804.449,00 |
| 14.07.2026 | 3,07 | 3,17 | 3,04 | 3,10 | 0,32% | 21.344.007,00 |
| 13.07.2026 | 3,27 | 3,29 | 3,05 | 3,09 | -5,50% | 33.159.543,00 |
| 10.07.2026 | 3,39 | 3,43 | 3,24 | 3,27 | -1,51% | 23.128.779,00 |
| 09.07.2026 | 3,29 | 3,37 | 3,24 | 3,32 | 0,30% | 20.522.431,00 |
| 08.07.2026 | 3,37 | 3,45 | 3,27 | 3,31 | -3,50% | 23.362.445,00 |
| 07.07.2026 | 3,56 | 3,61 | 3,38 | 3,43 | -4,19% | 34.248.047,00 |
| 06.07.2026 | 3,50 | 3,70 | 3,48 | 3,58 | 1,42% | 26.230.801,00 |
| 02.07.2026 | 3,65 | 3,73 | 3,52 | 3,53 | -3,02% | 24.129.405,00 |
| 01.07.2026 | 3,64 | 3,78 | 3,61 | 3,64 | -0,82% | 23.041.237,00 |
| 30.06.2026 | 3,58 | 3,72 | 3,55 | 3,67 | 1,94% | 30.303.033,00 |
| 29.06.2026 | 3,55 | 3,65 | 3,45 | 3,60 | 3,45% | 29.891.875,00 |
| 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 |