146,010$
0,54%
Echtzeit-Aktienkurs Biglari Holdings
Bid:
Ask:
Aktienkurse zur Biglari Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 330,01 | 333,30 | 323,38 | 324,57 | -2,05% | 86.982,00 |
| 12.12.2025 | 327,53 | 334,26 | 322,02 | 331,36 | 0,94% | 29.424,00 |
| 11.12.2025 | 325,69 | 331,10 | 322,77 | 328,27 | 1,99% | 48.708,00 |
| 10.12.2025 | 320,77 | 324,80 | 316,33 | 321,87 | 0,47% | 72.572,00 |
| 09.12.2025 | 317,73 | 324,24 | 312,50 | 320,36 | 1,08% | 113.880,00 |
| 08.12.2025 | 316,48 | 324,20 | 310,00 | 316,93 | 4,14% | 127.872,00 |
| 05.12.2025 | 308,40 | 313,42 | 300,97 | 304,33 | -1,66% | 27.201,00 |
| 04.12.2025 | 308,60 | 310,78 | 303,78 | 309,46 | 0,28% | 40.086,00 |
| 03.12.2025 | 303,83 | 308,62 | 295,99 | 308,60 | 1,52% | 78.634,00 |
| 02.12.2025 | 300,08 | 307,90 | 292,13 | 303,99 | 1,30% | 55.083,00 |
| 01.12.2025 | 293,38 | 301,80 | 287,61 | 300,09 | 2,10% | 55.009,00 |
| 28.11.2025 | 304,46 | 306,88 | 292,54 | 293,91 | -2,14% | 20.635,00 |
| 26.11.2025 | 295,74 | 304,69 | 289,90 | 300,33 | 2,10% | 65.499,00 |
| 25.11.2025 | 291,79 | 302,28 | 288,79 | 294,16 | 2,51% | 111.869,00 |
| 24.11.2025 | 282,00 | 290,03 | 266,53 | 286,96 | 1,17% | 139.324,00 |
| 21.11.2025 | 277,62 | 289,57 | 276,45 | 283,63 | 3,63% | 242.047,00 |
| 20.11.2025 | 304,50 | 309,31 | 271,30 | 273,70 | -8,88% | 208.057,00 |
| 19.11.2025 | 307,43 | 310,39 | 296,00 | 300,36 | -2,06% | 189.476,00 |
| 18.11.2025 | 305,00 | 312,45 | 300,02 | 306,68 | -0,30% | 298.833,00 |
| 17.11.2025 | 319,90 | 323,00 | 299,12 | 307,60 | -2,90% | 100.490,00 |
| 14.11.2025 | 314,96 | 322,90 | 312,42 | 316,80 | -1,32% | 205.664,00 |
| 13.11.2025 | 319,00 | 321,86 | 311,19 | 321,03 | 0,70% | 118.400,00 |
| 12.11.2025 | 329,00 | 332,86 | 299,00 | 318,80 | -3,24% | 81.554,00 |
| 11.11.2025 | 333,59 | 343,50 | 328,02 | 329,46 | -1,00% | 134.616,00 |
| 10.11.2025 | 358,98 | 360,98 | 332,78 | 332,78 | -7,56% | 16.786,00 |
| 07.11.2025 | 365,56 | 366,60 | 351,15 | 360,01 | -0,45% | 19.655,00 |
| 06.11.2025 | 367,00 | 369,00 | 360,61 | 361,63 | -2,10% | 21.023,00 |
| 05.11.2025 | 356,50 | 372,44 | 356,50 | 369,38 | 2,03% | 15.942,00 |
| 04.11.2025 | 350,90 | 366,96 | 349,08 | 362,03 | 1,77% | 8.676,00 |
| 03.11.2025 | 357,77 | 365,73 | 353,07 | 355,75 | -1,54% | 7.617,00 |
| 31.10.2025 | 360,46 | 365,82 | 353,20 | 361,31 | -0,21% | 6.928,00 |
| 30.10.2025 | 362,84 | 368,58 | 358,11 | 362,07 | -1,19% | 10.199,00 |
| 29.10.2025 | 373,00 | 374,52 | 361,16 | 366,42 | -1,76% | 9.694,00 |
| 28.10.2025 | 374,00 | 376,41 | 371,74 | 373,00 | -0,20% | 7.202,00 |
| 27.10.2025 | 373,92 | 377,10 | 370,01 | 373,76 | -0,33% | 8.835,00 |
| 24.10.2025 | 377,35 | 381,83 | 373,77 | 375,00 | 0,59% | 6.901,00 |
| 23.10.2025 | 363,43 | 377,13 | 361,13 | 372,81 | 2,32% | 11.496,00 |
| 22.10.2025 | 362,56 | 365,77 | 359,68 | 364,36 | 0,60% | 6.000,00 |
| 21.10.2025 | 367,96 | 367,96 | 357,10 | 362,19 | -1,57% | 7.149,00 |
| 20.10.2025 | 365,00 | 369,91 | 359,59 | 367,97 | 1,97% | 10.221,00 |
| 17.10.2025 | 357,83 | 362,85 | 350,56 | 360,86 | 1,32% | 13.323,00 |
| 16.10.2025 | 358,47 | 361,67 | 354,12 | 356,16 | -1,01% | 9.062,00 |
| 15.10.2025 | 357,24 | 360,52 | 355,78 | 359,81 | 0,84% | 12.929,00 |
| 14.10.2025 | 346,50 | 361,06 | 343,45 | 356,82 | 1,86% | 14.978,00 |
| 13.10.2025 | 342,57 | 351,66 | 339,66 | 350,32 | 3,60% | 11.088,00 |
| 10.10.2025 | 343,21 | 348,63 | 337,02 | 338,14 | -1,55% | 9.457,00 |
| 09.10.2025 | 343,00 | 345,58 | 337,93 | 343,46 | -0,04% | 9.398,00 |
| 08.10.2025 | 345,83 | 345,83 | 336,80 | 343,61 | 0,10% | 8.918,00 |
| 07.10.2025 | 333,56 | 344,87 | 331,45 | 343,27 | 2,14% | 12.737,00 |
| 06.10.2025 | 333,73 | 336,64 | 329,60 | 336,09 | 0,86% | 18.988,00 |
| 02.10.2025 | 323,05 | 334,82 | 319,73 | 333,22 | 3,14% | 11.702,00 |
| 01.10.2025 | 320,45 | 325,85 | 314,59 | 323,07 | -0,18% | 12.707,00 |
| 30.09.2025 | 325,31 | 325,31 | 317,05 | 323,65 | -0,24% | 9.425,00 |
| 29.09.2025 | 329,00 | 332,90 | 323,80 | 324,44 | -0,85% | 10.096,00 |
| 26.09.2025 | 322,00 | 327,98 | 318,35 | 327,21 | 1,97% | 12.478,00 |
| 25.09.2025 | 316,31 | 321,67 | 312,13 | 320,90 | 1,01% | 14.648,00 |
| 24.09.2025 | 314,08 | 318,47 | 309,54 | 317,70 | 1,40% | 13.302,00 |
| 23.09.2025 | 316,33 | 323,63 | 309,02 | 313,32 | -0,17% | 13.918,00 |
| 22.09.2025 | 312,34 | 314,02 | 306,75 | 313,84 | 0,47% | 12.125,00 |
| 19.09.2025 | 310,52 | 313,57 | 307,04 | 312,36 | 0,82% | 35.540,00 |
| 18.09.2025 | 312,87 | 312,87 | 306,83 | 309,81 | 0,14% | 8.246,00 |
| 17.09.2025 | 307,27 | 315,58 | 307,27 | 309,39 | -0,11% | 10.459,00 |
| 16.09.2025 | 314,42 | 314,42 | 304,29 | 309,72 | -1,18% | 17.332,00 |
| 15.09.2025 | 303,66 | 314,13 | 301,22 | 313,42 | 3,12% | 17.741,00 |
| 12.09.2025 | 317,43 | 317,43 | 303,92 | 303,94 | -4,23% | 15.805,00 |
| 11.09.2025 | 306,10 | 318,08 | 302,66 | 317,37 | 3,59% | 15.453,00 |
| 10.09.2025 | 311,25 | 315,79 | 306,08 | 306,38 | -1,79% | 14.131,00 |
| 09.09.2025 | 314,70 | 317,14 | 309,91 | 311,97 | -0,74% | 18.033,00 |
| 08.09.2025 | 314,27 | 317,10 | 309,58 | 314,28 | 0,95% | 20.349,00 |
| 05.09.2025 | 313,21 | 317,32 | 307,60 | 311,31 | 0,13% | 12.020,00 |
| 04.09.2025 | 314,39 | 314,70 | 307,26 | 310,90 | 0,30% | 16.008,00 |
| 03.09.2025 | 305,23 | 314,26 | 305,23 | 309,97 | 0,53% | 57.913,00 |
| 02.09.2025 | 304,44 | 314,90 | 303,46 | 308,35 | -0,81% | 18.869,00 |
| 29.08.2025 | 320,00 | 322,07 | 310,73 | 310,87 | -2,79% | 16.276,00 |
| 28.08.2025 | 315,69 | 319,99 | 310,06 | 319,80 | 0,91% | 17.917,00 |
| 27.08.2025 | 310,90 | 316,92 | 308,53 | 316,92 | 1,92% | 32.632,00 |
| 26.08.2025 | 305,43 | 314,27 | 305,43 | 310,96 | 2,33% | 20.408,00 |
| 25.08.2025 | 306,69 | 312,33 | 299,70 | 303,88 | -0,54% | 46.464,00 |
| 22.08.2025 | 298,21 | 311,69 | 293,03 | 305,54 | 3,36% | 24.281,00 |
| 21.08.2025 | 300,29 | 303,00 | 291,74 | 295,62 | -2,13% | 13.722,00 |
| 20.08.2025 | 304,40 | 305,60 | 299,05 | 302,05 | -0,97% | 15.508,00 |
| 19.08.2025 | 301,40 | 309,67 | 300,01 | 305,00 | 0,63% | 35.312,00 |
| 18.08.2025 | 314,77 | 317,75 | 302,64 | 303,10 | -3,13% | 21.008,00 |
| 15.08.2025 | 290,04 | 318,36 | 288,35 | 312,89 | 8,54% | 54.104,00 |
| 14.08.2025 | 286,63 | 290,20 | 280,00 | 288,27 | 0,37% | 16.276,00 |
| 13.08.2025 | 284,54 | 291,10 | 279,14 | 287,22 | 1,15% | 27.027,00 |
| 12.08.2025 | 283,74 | 288,27 | 277,07 | 283,95 | -0,14% | 46.334,00 |
| 11.08.2025 | 274,94 | 288,48 | 274,05 | 284,36 | 3,31% | 24.410,00 |
| 08.08.2025 | 282,18 | 282,18 | 273,39 | 275,24 | -2,16% | 19.286,00 |
| 07.08.2025 | 291,16 | 295,91 | 281,30 | 281,31 | -3,59% | 8.036,00 |
| 06.08.2025 | 291,78 | 299,30 | 289,55 | 291,79 | -0,03% | 27.064,00 |
| 05.08.2025 | 294,44 | 295,91 | 289,46 | 291,89 | -0,80% | 15.519,00 |
| 04.08.2025 | 300,61 | 305,09 | 293,08 | 294,23 | -1,59% | 12.829,00 |
| 01.08.2025 | 308,53 | 310,44 | 297,26 | 298,97 | -3,03% | 14.999,00 |
| 31.07.2025 | 307,00 | 309,96 | 301,35 | 308,32 | -0,78% | 15.101,00 |
| 30.07.2025 | 309,68 | 316,05 | 306,72 | 310,75 | 0,52% | 24.108,00 |
| 29.07.2025 | 313,55 | 318,00 | 305,64 | 309,14 | -1,52% | 34.556,00 |
| 28.07.2025 | 318,55 | 319,75 | 311,24 | 313,90 | -1,77% | 28.160,00 |
| 25.07.2025 | 313,00 | 320,77 | 309,99 | 319,55 | 1,87% | 23.192,00 |
| 24.07.2025 | 322,00 | 322,42 | 312,64 | 313,69 | -3,39% | 18.443,00 |