146,010$
0,54%
Echtzeit-Aktienkurs Biglari Holdings
Bid:
Ask:
Aktienkurse zur Biglari Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 170,85 | 173,00 | 170,85 | 173,00 | 0,00% | 679,00 |
| 01.11.2024 | 171,57 | 173,00 | 170,90 | 173,00 | 1,58% | 1.396,00 |
| 31.10.2024 | 172,41 | 172,48 | 170,31 | 170,31 | -1,55% | 653,00 |
| 30.10.2024 | 172,24 | 173,00 | 171,95 | 173,00 | 0,12% | 765,00 |
| 29.10.2024 | 171,05 | 172,89 | 171,05 | 172,79 | 0,10% | 665,00 |
| 28.10.2024 | 172,96 | 173,00 | 171,97 | 172,61 | 0,19% | 860,00 |
| 25.10.2024 | 172,94 | 173,00 | 170,95 | 172,28 | 0,78% | 3.611,00 |
| 24.10.2024 | 170,90 | 170,94 | 168,31 | 170,94 | 0,02% | 1.197,00 |
| 23.10.2024 | 165,41 | 170,90 | 165,41 | 170,90 | 3,35% | 2.017,00 |
| 22.10.2024 | 168,06 | 168,32 | 165,36 | 165,36 | -1,29% | 1.154,00 |
| 21.10.2024 | 173,00 | 173,00 | 167,50 | 167,52 | -2,60% | 2.635,00 |
| 18.10.2024 | 173,00 | 173,00 | 171,60 | 172,00 | -0,29% | 1.000,00 |
| 17.10.2024 | 170,90 | 172,50 | 170,89 | 172,50 | 0,83% | 1.061,00 |
| 16.10.2024 | 168,89 | 171,08 | 168,89 | 171,08 | 1,28% | 579,00 |
| 15.10.2024 | 168,92 | 169,70 | 168,92 | 168,92 | -0,67% | 1.088,00 |
| 14.10.2024 | 170,00 | 170,54 | 168,56 | 170,06 | -1,16% | 918,00 |
| 11.10.2024 | 171,63 | 173,60 | 171,50 | 172,05 | 0,66% | 1.072,00 |
| 10.10.2024 | 167,50 | 173,17 | 167,50 | 170,92 | 1,17% | 1.330,00 |
| 09.10.2024 | 168,08 | 170,48 | 167,52 | 168,95 | 0,51% | 1.504,00 |
| 08.10.2024 | 169,57 | 172,00 | 166,93 | 168,09 | -0,07% | 1.918,00 |
| 07.10.2024 | 171,05 | 171,05 | 168,20 | 168,20 | -1,02% | 1.073,00 |
| 04.10.2024 | 168,88 | 172,54 | 167,00 | 169,94 | 2,73% | 963,00 |
| 03.10.2024 | 167,11 | 169,25 | 164,62 | 165,42 | -2,23% | 2.147,00 |
| 02.10.2024 | 167,82 | 169,38 | 165,42 | 169,19 | -0,52% | 2.906,00 |
| 01.10.2024 | 169,41 | 170,09 | 167,96 | 170,08 | -1,12% | 1.937,00 |
| 30.09.2024 | 171,25 | 172,01 | 167,50 | 172,01 | 1,35% | 2.721,00 |
| 27.09.2024 | 171,15 | 171,18 | 169,72 | 169,72 | -1,31% | 1.211,00 |
| 26.09.2024 | 171,00 | 172,00 | 169,55 | 171,98 | 1,88% | 1.373,00 |
| 25.09.2024 | 170,33 | 170,38 | 166,63 | 168,80 | -0,27% | 3.857,00 |
| 24.09.2024 | 171,36 | 175,04 | 164,60 | 169,26 | -1,69% | 8.917,00 |
| 23.09.2024 | 176,33 | 176,33 | 172,17 | 172,17 | -1,48% | 2.213,00 |
| 20.09.2024 | 175,55 | 178,59 | 173,82 | 174,75 | -1,62% | 5.305,00 |
| 19.09.2024 | 177,90 | 178,95 | 174,41 | 177,63 | 1,93% | 1.966,00 |
| 18.09.2024 | 175,25 | 178,25 | 173,82 | 174,26 | -0,56% | 1.300,00 |
| 17.09.2024 | 171,82 | 177,15 | 171,33 | 175,25 | 3,09% | 5.650,00 |
| 16.09.2024 | 172,72 | 172,72 | 169,01 | 170,00 | -0,85% | 1.766,00 |
| 13.09.2024 | 168,59 | 172,40 | 164,52 | 171,45 | 2,68% | 1.899,00 |
| 12.09.2024 | 166,93 | 171,83 | 162,80 | 166,98 | 0,77% | 2.357,00 |
| 11.09.2024 | 165,00 | 169,49 | 159,69 | 165,71 | -0,43% | 5.474,00 |
| 10.09.2024 | 164,00 | 167,42 | 162,22 | 166,42 | 0,98% | 1.871,00 |
| 09.09.2024 | 170,33 | 170,33 | 164,00 | 164,80 | -2,19% | 2.273,00 |
| 06.09.2024 | 171,00 | 171,11 | 166,14 | 168,49 | -0,71% | 1.383,00 |
| 05.09.2024 | 172,90 | 172,99 | 169,69 | 169,69 | -0,91% | 958,00 |
| 04.09.2024 | 173,23 | 173,23 | 170,01 | 171,25 | -0,44% | 581,00 |
| 03.09.2024 | 176,00 | 178,41 | 172,00 | 172,01 | -3,90% | 1.390,00 |
| 30.08.2024 | 179,05 | 179,59 | 175,36 | 178,99 | -0,08% | 948,00 |
| 29.08.2024 | 179,55 | 179,55 | 177,42 | 179,13 | 0,27% | 544,00 |
| 28.08.2024 | 177,10 | 178,70 | 175,53 | 178,65 | 1,45% | 1.274,00 |
| 27.08.2024 | 176,07 | 177,69 | 175,00 | 176,09 | 0,88% | 737,00 |
| 26.08.2024 | 180,09 | 180,09 | 174,55 | 174,55 | -3,98% | 1.718,00 |
| 23.08.2024 | 177,00 | 181,79 | 176,31 | 181,79 | 3,20% | 2.849,00 |
| 22.08.2024 | 178,62 | 178,62 | 175,06 | 176,15 | -0,86% | 303,00 |
| 21.08.2024 | 176,20 | 183,62 | 176,00 | 177,67 | 1,38% | 830,00 |
| 20.08.2024 | 178,00 | 178,00 | 175,25 | 175,26 | -1,51% | 672,00 |
| 19.08.2024 | 178,70 | 181,50 | 176,00 | 177,95 | -0,58% | 1.874,00 |
| 16.08.2024 | 182,64 | 183,51 | 175,27 | 178,98 | -2,20% | 1.027,00 |
| 15.08.2024 | 178,50 | 183,00 | 175,59 | 183,00 | 5,70% | 1.734,00 |
| 14.08.2024 | 176,38 | 177,16 | 173,00 | 173,13 | -1,61% | 823,00 |
| 13.08.2024 | 175,84 | 178,03 | 172,51 | 175,97 | 2,21% | 1.226,00 |
| 12.08.2024 | 190,00 | 190,33 | 168,42 | 172,17 | -7,95% | 6.785,00 |
| 09.08.2024 | 188,04 | 193,03 | 187,01 | 187,03 | -0,55% | 1.419,00 |
| 08.08.2024 | 191,39 | 191,39 | 186,89 | 188,06 | 0,01% | 675,00 |
| 07.08.2024 | 188,44 | 192,87 | 185,96 | 188,05 | -0,57% | 1.253,00 |
| 06.08.2024 | 182,00 | 189,13 | 182,00 | 189,13 | 4,31% | 1.635,00 |
| 05.08.2024 | 185,00 | 185,77 | 179,63 | 181,31 | -3,61% | 1.999,00 |
| 02.08.2024 | 188,58 | 194,30 | 182,95 | 188,10 | -3,79% | 966,00 |
| 01.08.2024 | 200,00 | 200,00 | 191,61 | 195,50 | -2,62% | 1.705,00 |
| 31.07.2024 | 198,99 | 202,00 | 198,00 | 200,75 | 0,68% | 1.883,00 |
| 30.07.2024 | 197,58 | 199,39 | 197,58 | 199,39 | 0,85% | 467,00 |
| 29.07.2024 | 199,60 | 200,22 | 197,23 | 197,71 | -0,63% | 1.863,00 |
| 26.07.2024 | 198,38 | 201,90 | 197,50 | 198,97 | 0,57% | 1.644,00 |
| 25.07.2024 | 196,00 | 199,56 | 195,32 | 197,84 | 1,34% | 1.799,00 |
| 24.07.2024 | 195,96 | 198,11 | 192,56 | 195,23 | -1,27% | 1.538,00 |
| 23.07.2024 | 196,52 | 198,50 | 192,24 | 197,74 | 1,04% | 2.512,00 |
| 22.07.2024 | 192,98 | 196,26 | 192,00 | 195,71 | 0,48% | 1.245,00 |
| 19.07.2024 | 196,01 | 197,35 | 193,07 | 194,78 | -0,82% | 1.263,00 |
| 18.07.2024 | 199,60 | 200,98 | 196,03 | 196,39 | -1,61% | 1.079,00 |
| 17.07.2024 | 198,00 | 201,00 | 197,99 | 199,60 | 0,33% | 2.254,00 |
| 16.07.2024 | 195,99 | 200,94 | 195,28 | 198,95 | 1,77% | 3.851,00 |
| 15.07.2024 | 193,64 | 196,28 | 193,39 | 195,49 | 1,41% | 2.383,00 |
| 12.07.2024 | 191,00 | 193,80 | 187,14 | 192,78 | 1,23% | 2.553,00 |
| 11.07.2024 | 185,96 | 192,00 | 182,00 | 190,43 | 3,18% | 2.702,00 |
| 10.07.2024 | 188,64 | 188,64 | 182,98 | 184,56 | -0,99% | 1.561,00 |
| 09.07.2024 | 185,00 | 188,36 | 185,00 | 186,40 | 0,81% | 1.564,00 |
| 08.07.2024 | 183,50 | 186,55 | 182,51 | 184,91 | 0,85% | 1.699,00 |
| 05.07.2024 | 186,00 | 186,99 | 181,30 | 183,35 | -2,30% | 2.253,00 |
| 03.07.2024 | 186,99 | 188,14 | 184,80 | 187,66 | 1,43% | 1.037,00 |
| 02.07.2024 | 191,00 | 191,94 | 185,01 | 185,01 | -2,63% | 2.286,00 |
| 01.07.2024 | 190,59 | 191,58 | 185,56 | 190,00 | -1,75% | 3.507,00 |
| 28.06.2024 | 189,85 | 193,38 | 185,48 | 193,38 | 2,86% | 6.824,00 |
| 27.06.2024 | 188,99 | 189,00 | 184,95 | 188,00 | -0,03% | 1.629,00 |
| 26.06.2024 | 184,47 | 188,86 | 184,44 | 188,06 | 1,29% | 1.702,00 |
| 25.06.2024 | 185,76 | 186,41 | 180,01 | 185,67 | 0,89% | 1.124,00 |
| 24.06.2024 | 188,60 | 188,60 | 182,92 | 184,03 | -3,12% | 1.634,00 |
| 21.06.2024 | 184,34 | 189,95 | 180,00 | 189,95 | 2,06% | 12.942,00 |
| 20.06.2024 | 182,69 | 186,76 | 181,76 | 186,11 | 2,08% | 1.896,00 |
| 18.06.2024 | 187,50 | 187,95 | 180,00 | 182,32 | -2,95% | 4.363,00 |
| 17.06.2024 | 180,98 | 187,86 | 180,00 | 187,86 | 4,36% | 2.046,00 |
| 14.06.2024 | 190,22 | 190,22 | 180,02 | 180,02 | -6,83% | 5.497,00 |
| 13.06.2024 | 189,41 | 193,21 | 188,03 | 193,21 | 0,02% | 1.318,00 |