1.689,305$
-0,24%
Echtzeit-Aktienkurs Biglari Holdings
Bid:
Ask:
Aktienkurse zur Biglari Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 1.739,00 | 1.739,00 | 1.650,12 | 1.689,31 | -0,24% | 20.038,00 |
| 10.03.2026 | 1.645,37 | 1.705,00 | 1.604,00 | 1.693,33 | 1,79% | 17.386,00 |
| 09.03.2026 | 1.705,14 | 1.705,14 | 1.588,00 | 1.663,51 | -0,92% | 3,00 |
| 06.03.2026 | 1.785,00 | 1.785,00 | 1.656,83 | 1.678,97 | -6,39% | 3,00 |
| 05.03.2026 | 1.835,00 | 1.835,00 | 1.739,00 | 1.793,54 | -1,34% | 22.721,00 |
| 04.03.2026 | 1.762,79 | 1.848,00 | 1.760,00 | 1.817,83 | 2,31% | 17.884,00 |
| 03.03.2026 | 1.800,00 | 1.838,51 | 1.718,33 | 1.776,80 | -2,16% | 11.250,00 |
| 02.03.2026 | 1.966,04 | 1.986,74 | 1.773,79 | 1.815,95 | -8,71% | 15.795,00 |
| 27.02.2026 | 1.993,55 | 2.009,55 | 1.930,01 | 1.989,15 | -1,94% | 24.191,00 |
| 26.02.2026 | 1.999,39 | 2.070,00 | 1.999,00 | 2.028,49 | 2,02% | 13.190,00 |
| 25.02.2026 | 2.023,42 | 2.037,00 | 1.970,72 | 1.988,42 | -1,36% | 3,00 |
| 24.02.2026 | 2.032,00 | 2.032,00 | 1.973,26 | 2.015,82 | 0,69% | 3,00 |
| 23.02.2026 | 2.081,91 | 2.081,91 | 1.948,50 | 2.002,01 | -3,26% | 3,00 |
| 20.02.2026 | 2.098,00 | 2.098,00 | 1.991,00 | 2.069,50 | -1,45% | 16.119,00 |
| 19.02.2026 | 2.053,00 | 2.127,00 | 2.041,00 | 2.100,00 | 1,30% | 13.156,00 |
| 18.02.2026 | 2.085,11 | 2.160,73 | 2.073,02 | 2.073,02 | -0,17% | 20.117,00 |
| 17.02.2026 | 2.044,83 | 2.119,00 | 2.038,79 | 2.076,60 | 2,74% | 6.984,00 |
| 13.02.2026 | 2.008,68 | 2.088,00 | 2.008,68 | 2.021,30 | -0,52% | 5.990,00 |
| 12.02.2026 | 2.164,23 | 2.177,01 | 2.014,46 | 2.031,78 | -4,65% | 15.138,00 |
| 11.02.2026 | 2.127,00 | 2.150,00 | 2.072,70 | 2.130,78 | 1,52% | 3.519,00 |
| 10.02.2026 | 2.100,00 | 2.117,50 | 2.081,00 | 2.098,95 | -0,26% | 3.976,00 |
| 09.02.2026 | 2.162,77 | 2.163,32 | 2.081,00 | 2.104,33 | -1,30% | 9.147,00 |
| 06.02.2026 | 2.047,98 | 2.174,00 | 2.047,98 | 2.132,08 | 5,39% | 3.990,00 |
| 05.02.2026 | 2.026,00 | 2.088,38 | 1.998,25 | 2.023,12 | -1,63% | 9.307,00 |
| 04.02.2026 | 2.081,71 | 2.120,00 | 2.040,92 | 2.056,70 | -1,82% | 10.320,00 |
| 03.02.2026 | 2.023,67 | 2.114,62 | 1.990,00 | 2.094,80 | 4,95% | 9.929,00 |
| 02.02.2026 | 1.989,90 | 2.031,99 | 1.955,00 | 1.995,99 | 1,38% | 7.500,00 |
| 30.01.2026 | 1.963,87 | 2.010,47 | 1.918,00 | 1.968,82 | 1,54% | 4.123,00 |
| 29.01.2026 | 1.977,83 | 2.028,60 | 1.926,32 | 1.939,04 | -2,42% | 5.486,00 |
| 28.01.2026 | 2.036,12 | 2.072,50 | 1.967,08 | 1.987,05 | -3,07% | 5.205,00 |
| 27.01.2026 | 2.024,46 | 2.096,05 | 2.017,06 | 2.049,97 | -0,38% | 3.742,00 |
| 26.01.2026 | 2.448,00 | 2.451,00 | 1.956,88 | 2.057,87 | -15,46% | 14.046,00 |
| 23.01.2026 | 2.425,74 | 2.450,00 | 2.386,00 | 2.434,13 | 0,87% | 12.774,00 |
| 22.01.2026 | 2.480,00 | 2.513,00 | 2.355,30 | 2.413,15 | -2,02% | 16.706,00 |
| 21.01.2026 | 2.350,00 | 2.468,00 | 2.283,00 | 2.462,99 | 5,88% | 22.179,00 |
| 20.01.2026 | 2.370,00 | 2.439,00 | 2.326,30 | 2.326,30 | -2,20% | 17.302,00 |
| 16.01.2026 | 2.358,14 | 2.397,25 | 2.312,00 | 2.378,72 | 1,51% | 13.297,00 |
| 15.01.2026 | 2.299,95 | 2.349,50 | 2.267,00 | 2.343,23 | 2,83% | 14.946,00 |
| 14.01.2026 | 2.227,82 | 2.299,00 | 2.204,00 | 2.278,79 | 2,29% | 12.290,00 |
| 13.01.2026 | 2.214,95 | 2.249,90 | 2.146,00 | 2.227,82 | 1,56% | 24.839,00 |
| 12.01.2026 | 2.159,95 | 2.209,01 | 2.112,50 | 2.193,55 | 2,03% | 9.391,00 |
| 09.01.2026 | 2.143,00 | 2.161,04 | 2.056,00 | 2.150,00 | 1,38% | 12.417,00 |
| 08.01.2026 | 1.997,30 | 2.135,50 | 1.979,97 | 2.120,70 | 4,99% | 14.211,00 |
| 07.01.2026 | 1.960,99 | 2.041,50 | 1.923,00 | 2.019,90 | 3,73% | 19.323,00 |
| 06.01.2026 | 1.837,67 | 1.972,17 | 1.837,00 | 1.947,28 | 5,88% | 15.604,00 |
| 05.01.2026 | 1.831,72 | 1.860,37 | 1.814,00 | 1.839,08 | 1,27% | 22.138,00 |