1.250,325$
-1,42%
Echtzeit-Aktienkurs Biglari Holdings
Bid:
Ask:
Aktienkurse zur Biglari Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 1.275,99 | 1.275,99 | 1.268,32 | 1.268,32 | -4,68% | 194,00 |
| 26.12.2024 | 1.330,65 | 1.330,66 | 1.330,64 | 1.330,64 | 2,55% | 269,00 |
| 24.12.2024 | 1.279,65 | 1.316,96 | 1.279,65 | 1.297,54 | 1,68% | 539,00 |
| 23.12.2024 | 1.276,15 | 1.276,15 | 1.276,15 | 1.276,15 | -1,74% | 168,00 |
| 20.12.2024 | 1.268,29 | 1.298,69 | 1.268,29 | 1.298,69 | 3,17% | 287,00 |
| 19.12.2024 | 1.258,73 | 1.258,73 | 1.258,73 | 1.258,73 | 4,95% | 64,00 |
| 18.12.2024 | 1.295,00 | 1.295,00 | 1.199,37 | 1.199,37 | -8,99% | 150,00 |
| 17.12.2024 | 1.199,64 | 1.317,89 | 1.199,64 | 1.317,89 | 9,82% | 1.502,00 |
| 16.12.2024 | 1.155,69 | 1.200,00 | 1.155,69 | 1.200,00 | 2,94% | 548,00 |
| 13.12.2024 | 1.160,00 | 1.165,70 | 1.146,58 | 1.165,70 | -0,79% | 268,00 |
| 12.12.2024 | 1.117,17 | 1.177,77 | 1.117,17 | 1.175,00 | 3,79% | 635,00 |
| 11.12.2024 | 1.102,00 | 1.139,69 | 1.102,00 | 1.132,13 | 2,40% | 462,00 |
| 10.12.2024 | 1.115,05 | 1.115,05 | 1.077,92 | 1.105,58 | -2,59% | 253,00 |
| 06.12.2024 | 1.096,95 | 1.149,99 | 1.096,95 | 1.135,00 | 3,18% | 138,00 |
| 05.12.2024 | 1.139,95 | 1.139,95 | 1.099,96 | 1.100,00 | -3,51% | 334,00 |
| 04.12.2024 | 1.131,97 | 1.140,00 | 1.129,91 | 1.140,00 | 1,34% | 211,00 |
| 03.12.2024 | 1.088,90 | 1.125,00 | 1.080,00 | 1.124,97 | 4,14% | 672,00 |
| 02.12.2024 | 1.068,97 | 1.085,00 | 1.061,21 | 1.080,20 | 0,48% | 804,00 |
| 27.11.2024 | 1.047,05 | 1.075,01 | 1.047,05 | 1.075,01 | 1,42% | 588,00 |
| 26.11.2024 | 1.027,06 | 1.059,99 | 1.027,06 | 1.059,99 | 0,96% | 291,00 |
| 20.11.2024 | 1.029,70 | 1.049,89 | 1.029,70 | 1.049,89 | 0,95% | 71,00 |
| 19.11.2024 | 1.038,78 | 1.050,34 | 1.035,00 | 1.040,00 | -0,95% | 529,00 |
| 18.11.2024 | 975,87 | 1.060,00 | 975,87 | 1.050,00 | -0,16% | 527,00 |
| 15.11.2024 | 1.040,02 | 1.056,00 | 1.040,00 | 1.051,71 | -0,31% | 1.468,00 |
| 14.11.2024 | 1.020,97 | 1.055,00 | 966,00 | 1.055,00 | 3,74% | 1.046,00 |
| 13.11.2024 | 935,00 | 1.017,00 | 935,00 | 1.017,00 | 10,84% | 2.123,00 |
| 12.11.2024 | 876,75 | 925,00 | 876,75 | 917,50 | 4,26% | 628,00 |
| 11.11.2024 | 880,00 | 880,00 | 880,00 | 880,00 | 0,00% | 96,00 |
| 08.11.2024 | 880,00 | 880,00 | 853,62 | 880,00 | 0,00% | 335,00 |
| 07.11.2024 | 880,00 | 880,00 | 880,00 | 880,00 | 0,01% | 123,00 |
| 06.11.2024 | 879,95 | 879,95 | 862,84 | 879,95 | 4,33% | 234,00 |
| 04.11.2024 | 843,45 | 843,45 | 843,45 | 843,45 | -0,50% | 4,00 |
| 01.11.2024 | 841,01 | 856,76 | 841,01 | 847,72 | 0,73% | 71,00 |
| 30.10.2024 | 841,55 | 841,55 | 841,55 | 841,55 | 0,48% | 27,00 |
| 23.10.2024 | 837,50 | 837,50 | 837,50 | 837,50 | -3,03% | 28,00 |
| 22.10.2024 | 863,67 | 863,67 | 863,67 | 863,67 | -0,50% | 34,00 |
| 21.10.2024 | 868,00 | 868,00 | 868,00 | 868,00 | -0,47% | 54,00 |
| 17.10.2024 | 830,55 | 872,06 | 830,55 | 872,06 | 4,49% | 61,00 |
| 15.10.2024 | 850,00 | 850,00 | 834,59 | 834,59 | 0,00% | 68,00 |
| 10.10.2024 | 834,59 | 834,59 | 834,59 | 834,59 | 0,31% | 29,00 |
| 02.10.2024 | 834,00 | 834,00 | 830,00 | 832,00 | -1,48% | 141,00 |
| 01.10.2024 | 842,50 | 844,50 | 842,50 | 844,50 | 1,46% | 80,00 |
| 30.09.2024 | 832,36 | 832,36 | 832,36 | 832,36 | 1,31% | 35,00 |
| 25.09.2024 | 821,60 | 821,60 | 821,60 | 821,60 | -1,33% | 83,00 |
| 24.09.2024 | 832,68 | 832,68 | 832,68 | 832,68 | -1,80% | 97,00 |
| 23.09.2024 | 847,95 | 847,95 | 847,95 | 847,95 | 3,16% | 123,00 |
| 20.09.2024 | 822,00 | 822,00 | 822,00 | 822,00 | -3,46% | 212,00 |
| 18.09.2024 | 836,66 | 860,00 | 836,66 | 851,42 | 1,97% | 77,00 |
| 17.09.2024 | 835,00 | 835,00 | 835,00 | 835,00 | 3,72% | 77,00 |
| 16.09.2024 | 807,74 | 809,30 | 805,04 | 805,04 | -0,55% | 173,00 |
| 13.09.2024 | 809,51 | 809,51 | 809,51 | 809,51 | -0,86% | 54,00 |
| 09.09.2024 | 854,40 | 854,40 | 816,51 | 816,51 | -0,30% | 82,00 |
| 06.09.2024 | 819,00 | 819,00 | 819,00 | 819,00 | -4,49% | 16,00 |
| 04.09.2024 | 857,50 | 857,50 | 857,50 | 857,50 | -0,99% | 27,00 |
| 03.09.2024 | 864,51 | 866,11 | 855,46 | 866,11 | -2,78% | 119,00 |
| 29.08.2024 | 890,92 | 890,92 | 890,92 | 890,92 | -1,21% | 27,00 |
| 26.08.2024 | 901,86 | 901,86 | 901,86 | 901,86 | 0,89% | 59,00 |
| 22.08.2024 | 893,87 | 893,87 | 893,87 | 893,87 | -0,68% | 32,00 |
| 13.08.2024 | 899,99 | 899,99 | 899,99 | 899,99 | -0,11% | 43,00 |
| 12.08.2024 | 938,95 | 938,95 | 901,00 | 901,00 | -4,14% | 292,00 |
| 08.08.2024 | 940,00 | 940,00 | 939,90 | 939,90 | -0,54% | 6,00 |
| 07.08.2024 | 945,00 | 945,00 | 945,00 | 945,00 | 3,73% | 25,00 |
| 05.08.2024 | 911,00 | 911,00 | 911,00 | 911,00 | -6,85% | 108,00 |
| 02.08.2024 | 978,00 | 978,00 | 978,00 | 978,00 | -0,85% | 10,00 |
| 01.08.2024 | 986,38 | 986,38 | 986,38 | 986,38 | 0,34% | 2,00 |
| 26.07.2024 | 983,00 | 983,00 | 983,00 | 983,00 | 3,76% | 50,00 |
| 25.07.2024 | 947,40 | 947,40 | 947,40 | 947,40 | -0,80% | 31,00 |
| 24.07.2024 | 949,13 | 955,04 | 949,13 | 955,04 | 0,00% | 81,00 |
| 23.07.2024 | 955,00 | 955,00 | 955,00 | 955,00 | -0,58% | 29,00 |
| 22.07.2024 | 960,54 | 960,54 | 960,54 | 960,54 | -0,98% | 62,00 |
| 18.07.2024 | 970,00 | 970,00 | 970,00 | 970,00 | 6,61% | 37,00 |
| 11.07.2024 | 909,88 | 909,88 | 909,88 | 909,88 | 0,21% | 155,00 |
| 09.07.2024 | 908,00 | 908,00 | 908,00 | 908,00 | -3,71% | 51,00 |
| 05.07.2024 | 943,00 | 943,00 | 943,00 | 943,00 | 0,33% | 97,00 |
| 01.07.2024 | 939,87 | 939,87 | 939,87 | 939,87 | 3,00% | 290,00 |
| 28.06.2024 | 939,40 | 939,40 | 911,79 | 912,50 | 0,02% | 162,00 |
| 26.06.2024 | 912,33 | 912,33 | 912,33 | 912,33 | -2,63% | 64,00 |
| 25.06.2024 | 936,95 | 936,95 | 936,95 | 936,95 | -0,33% | 76,00 |
| 24.06.2024 | 940,00 | 940,01 | 940,00 | 940,01 | -0,22% | 80,00 |
| 21.06.2024 | 905,25 | 942,12 | 895,00 | 942,12 | -1,38% | 392,00 |
| 20.06.2024 | 927,65 | 955,30 | 927,65 | 955,30 | 0,69% | 63,00 |
| 18.06.2024 | 929,92 | 948,80 | 929,92 | 948,80 | 2,61% | 93,00 |
| 17.06.2024 | 924,70 | 924,70 | 924,70 | 924,70 | -0,03% | 41,00 |
| 14.06.2024 | 925,00 | 925,00 | 925,00 | 925,00 | -1,60% | 76,00 |
| 11.06.2024 | 940,03 | 940,03 | 940,03 | 940,03 | -0,53% | 166,00 |
| 10.06.2024 | 975,41 | 975,41 | 945,00 | 945,00 | -3,57% | 151,00 |
| 06.06.2024 | 980,00 | 980,00 | 980,00 | 980,00 | 0,00% | 23,00 |
| 30.05.2024 | 960,18 | 980,00 | 960,18 | 980,00 | 0,97% | 44,00 |
| 29.05.2024 | 960,00 | 970,54 | 960,00 | 970,54 | -0,46% | 86,00 |
| 28.05.2024 | 962,70 | 975,00 | 962,70 | 975,00 | -0,91% | 110,00 |
| 24.05.2024 | 984,00 | 984,00 | 984,00 | 984,00 | 1,03% | 23,00 |
| 23.05.2024 | 975,61 | 975,61 | 973,96 | 973,96 | -0,56% | 123,00 |
| 22.05.2024 | 969,96 | 979,40 | 960,00 | 979,40 | 1,07% | 189,00 |
| 21.05.2024 | 969,00 | 969,00 | 969,00 | 969,00 | 0,03% | 90,00 |
| 20.05.2024 | 976,51 | 986,16 | 967,73 | 968,69 | -0,48% | 414,00 |
| 17.05.2024 | 1.055,00 | 1.055,00 | 972,68 | 973,35 | -9,64% | 666,00 |
| 16.05.2024 | 1.074,98 | 1.077,20 | 1.052,98 | 1.077,20 | 0,20% | 160,00 |
| 15.05.2024 | 993,33 | 1.075,00 | 993,33 | 1.075,00 | 9,14% | 397,00 |
| 14.05.2024 | 990,00 | 990,00 | 985,00 | 985,00 | -1,01% | 110,00 |
| 13.05.2024 | 1.055,00 | 1.055,00 | 995,00 | 995,00 | -3,86% | 423,00 |