2.151,640$
1,46%
Echtzeit-Aktienkurs Biglari Holdings
Bid:
Ask:
Aktienkurse zur Biglari Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2.143,00 | 2.161,04 | 2.056,00 | 2.150,00 | 1,38% | 12.417,00 |
| 08.01.2026 | 1.979,97 | 2.135,50 | 1.979,97 | 2.120,70 | 4,99% | 14.211,00 |
| 07.01.2026 | 1.952,00 | 2.041,50 | 1.923,00 | 2.019,90 | 3,73% | 19.323,00 |
| 06.01.2026 | 1.840,00 | 1.972,17 | 1.837,00 | 1.947,28 | 5,88% | 15.604,00 |
| 05.01.2026 | 1.818,00 | 1.860,37 | 1.814,00 | 1.839,08 | 1,27% | 22.138,00 |
| 02.01.2026 | 1.742,00 | 1.817,00 | 1.742,00 | 1.816,09 | 4,37% | 22.543,00 |
| 31.12.2025 | 1.768,19 | 1.775,20 | 1.718,35 | 1.740,05 | -1,74% | 22.738,00 |
| 30.12.2025 | 1.806,02 | 1.826,60 | 1.770,25 | 1.770,81 | -2,95% | 22.377,00 |
| 29.12.2025 | 1.825,00 | 1.861,68 | 1.801,00 | 1.824,56 | -0,89% | 29.602,00 |
| 26.12.2025 | 1.880,00 | 1.883,11 | 1.819,00 | 1.841,01 | -1,87% | 23.472,00 |
| 24.12.2025 | 1.877,80 | 1.894,00 | 1.831,93 | 1.876,03 | -0,24% | 11.817,00 |
| 23.12.2025 | 1.770,49 | 1.897,59 | 1.770,00 | 1.880,55 | 5,92% | 19.200,00 |
| 22.12.2025 | 1.745,50 | 1.803,00 | 1.734,00 | 1.775,51 | 1,35% | 21.703,00 |
| 19.12.2025 | 1.690,12 | 1.751,93 | 1.690,12 | 1.751,93 | 3,01% | 26.915,00 |
| 18.12.2025 | 1.651,25 | 1.712,52 | 1.646,46 | 1.700,66 | 4,89% | 24.259,00 |
| 17.12.2025 | 1.643,47 | 1.653,00 | 1.555,00 | 1.621,37 | 0,15% | 25.622,00 |
| 16.12.2025 | 1.610,00 | 1.659,12 | 1.580,00 | 1.618,98 | 1,02% | 28.324,00 |
| 15.12.2025 | 1.708,10 | 1.720,00 | 1.602,55 | 1.602,56 | -6,07% | 36.929,00 |
| 12.12.2025 | 1.650,00 | 1.721,00 | 1.648,02 | 1.706,20 | 3,15% | 29.330,00 |
| 11.12.2025 | 1.660,00 | 1.699,95 | 1.636,69 | 1.654,02 | -0,15% | 38.475,00 |
| 10.12.2025 | 1.654,55 | 1.668,00 | 1.616,07 | 1.656,47 | 0,55% | 25.537,00 |
| 09.12.2025 | 1.589,89 | 1.661,01 | 1.584,61 | 1.647,46 | 2,97% | 25.144,00 |
| 08.12.2025 | 1.544,99 | 1.624,99 | 1.539,00 | 1.600,01 | 5,11% | 42.945,00 |
| 05.12.2025 | 1.575,80 | 1.599,36 | 1.522,26 | 1.522,26 | -3,96% | 19.822,00 |
| 04.12.2025 | 1.569,00 | 1.587,50 | 1.533,15 | 1.585,00 | 0,13% | 29.662,00 |
| 03.12.2025 | 1.567,43 | 1.594,09 | 1.522,04 | 1.583,00 | 2,00% | 29.644,00 |
| 02.12.2025 | 1.525,00 | 1.562,10 | 1.509,35 | 1.551,96 | 2,11% | 14.221,00 |
| 01.12.2025 | 1.543,40 | 1.549,99 | 1.487,50 | 1.519,93 | -0,34% | 14.442,00 |
| 28.11.2025 | 1.528,00 | 1.551,70 | 1.507,00 | 1.525,13 | 1,46% | 1.769,00 |
| 26.11.2025 | 1.512,63 | 1.539,62 | 1.503,15 | 1.503,15 | 0,38% | 1.580,00 |
| 25.11.2025 | 1.446,04 | 1.503,66 | 1.446,04 | 1.497,42 | 3,50% | 2.739,00 |
| 24.11.2025 | 1.440,00 | 1.454,99 | 1.376,21 | 1.446,84 | 1,88% | 6.306,00 |
| 21.11.2025 | 1.423,74 | 1.458,98 | 1.418,41 | 1.420,13 | 0,38% | 5.366,00 |
| 20.11.2025 | 1.492,13 | 1.560,00 | 1.403,50 | 1.414,71 | -5,05% | 13.495,00 |
| 19.11.2025 | 1.510,12 | 1.516,01 | 1.464,60 | 1.489,99 | -2,05% | 8.818,00 |
| 18.11.2025 | 1.516,02 | 1.545,99 | 1.488,70 | 1.521,14 | 1,29% | 7.516,00 |
| 17.11.2025 | 1.543,00 | 1.545,00 | 1.482,05 | 1.501,74 | -1,53% | 9.312,00 |
| 14.11.2025 | 1.515,00 | 1.562,00 | 1.501,30 | 1.525,00 | -1,61% | 7.481,00 |
| 13.11.2025 | 1.507,12 | 1.563,93 | 1.507,12 | 1.550,00 | 0,87% | 8.064,00 |
| 12.11.2025 | 1.596,22 | 1.635,00 | 1.460,09 | 1.536,63 | -4,44% | 9.974,00 |
| 11.11.2025 | 1.633,78 | 1.656,00 | 1.601,30 | 1.608,01 | -0,35% | 7.967,00 |
| 10.11.2025 | 1.778,21 | 1.778,21 | 1.613,60 | 1.613,60 | -8,16% | 4.470,00 |
| 07.11.2025 | 1.750,43 | 1.759,63 | 1.716,00 | 1.756,99 | -0,13% | 3.947,00 |
| 06.11.2025 | 1.775,01 | 1.804,99 | 1.755,52 | 1.759,19 | -1,57% | 3.228,00 |
| 05.11.2025 | 1.772,91 | 1.815,99 | 1.766,00 | 1.787,30 | 1,14% | 3.072,00 |
| 04.11.2025 | 1.715,00 | 1.784,68 | 1.706,12 | 1.767,22 | 2,45% | 7.918,00 |
| 03.11.2025 | 1.751,00 | 1.775,56 | 1.724,43 | 1.725,01 | -1,61% | 2.204,00 |
| 31.10.2025 | 1.761,97 | 1.784,70 | 1.752,56 | 1.753,24 | -0,60% | 1.564,00 |
| 30.10.2025 | 1.767,00 | 1.805,00 | 1.763,23 | 1.763,90 | -2,01% | 3.752,00 |
| 29.10.2025 | 1.807,35 | 1.822,00 | 1.786,00 | 1.799,99 | -0,83% | 6.552,00 |
| 28.10.2025 | 1.795,56 | 1.850,00 | 1.795,56 | 1.815,13 | -0,86% | 5.431,00 |
| 27.10.2025 | 1.810,00 | 1.834,63 | 1.797,90 | 1.830,92 | 1,48% | 8.700,00 |
| 24.10.2025 | 1.813,98 | 1.850,00 | 1.798,80 | 1.804,28 | 0,85% | 8.639,00 |
| 23.10.2025 | 1.769,98 | 1.802,28 | 1.754,20 | 1.789,00 | 1,30% | 12.117,00 |
| 22.10.2025 | 1.752,31 | 1.803,18 | 1.746,69 | 1.765,96 | -0,14% | 11.265,00 |
| 21.10.2025 | 1.765,01 | 1.797,49 | 1.749,47 | 1.768,51 | -0,74% | 11.463,00 |
| 20.10.2025 | 1.749,18 | 1.799,33 | 1.732,03 | 1.781,73 | 1,49% | 7.690,00 |
| 17.10.2025 | 1.736,36 | 1.769,42 | 1.716,00 | 1.755,51 | 2,05% | 10.333,00 |
| 16.10.2025 | 1.724,24 | 1.759,65 | 1.705,00 | 1.720,23 | -1,31% | 9.673,00 |
| 15.10.2025 | 1.698,85 | 1.755,03 | 1.694,69 | 1.743,01 | 2,86% | 14.219,00 |
| 14.10.2025 | 1.674,19 | 1.719,00 | 1.665,00 | 1.694,59 | -0,65% | 16.251,00 |
| 13.10.2025 | 1.654,80 | 1.705,67 | 1.620,51 | 1.705,67 | 5,55% | 18.450,00 |
| 10.10.2025 | 1.680,00 | 1.690,23 | 1.610,15 | 1.616,01 | -3,02% | 9.254,00 |
| 09.10.2025 | 1.641,00 | 1.680,00 | 1.635,01 | 1.666,25 | 0,34% | 13.025,00 |
| 08.10.2025 | 1.618,00 | 1.667,82 | 1.615,68 | 1.660,61 | 0,85% | 7.820,00 |
| 07.10.2025 | 1.599,02 | 1.655,57 | 1.591,02 | 1.646,68 | 2,15% | 11.619,00 |
| 06.10.2025 | 1.610,01 | 1.623,75 | 1.596,00 | 1.612,02 | 1,19% | 7.947,00 |
| 03.10.2025 | 1.567,20 | 1.617,68 | 1.567,20 | 1.593,00 | -1,24% | 6.459,00 |
| 02.10.2025 | 1.511,27 | 1.613,21 | 1.510,22 | 1.613,03 | 7,14% | 11.379,00 |
| 01.10.2025 | 1.522,60 | 1.547,10 | 1.492,53 | 1.505,51 | -2,56% | 14.150,00 |
| 30.09.2025 | 1.564,68 | 1.571,80 | 1.510,31 | 1.545,00 | 0,11% | 18.083,00 |
| 29.09.2025 | 1.609,98 | 1.614,80 | 1.543,01 | 1.543,32 | -2,35% | 12.709,00 |
| 26.09.2025 | 1.570,00 | 1.593,00 | 1.554,94 | 1.580,41 | 1,76% | 21.544,00 |
| 25.09.2025 | 1.541,30 | 1.561,99 | 1.522,64 | 1.553,08 | 0,06% | 12.736,00 |
| 24.09.2025 | 1.525,00 | 1.559,70 | 1.516,00 | 1.552,11 | 1,78% | 20.340,00 |
| 23.09.2025 | 1.551,20 | 1.567,50 | 1.497,89 | 1.524,99 | -0,46% | 13.097,00 |
| 22.09.2025 | 1.559,47 | 1.569,90 | 1.505,86 | 1.532,00 | -0,53% | 10.057,00 |
| 19.09.2025 | 1.547,79 | 1.558,80 | 1.516,50 | 1.540,17 | 0,87% | 13.239,00 |
| 18.09.2025 | 1.551,29 | 1.564,50 | 1.511,13 | 1.526,83 | -0,41% | 13.005,00 |
| 17.09.2025 | 1.528,87 | 1.560,38 | 1.516,78 | 1.533,11 | 1,87% | 12.107,00 |
| 16.09.2025 | 1.562,00 | 1.577,00 | 1.505,02 | 1.505,02 | -2,44% | 7.345,00 |
| 15.09.2025 | 1.521,66 | 1.550,58 | 1.500,00 | 1.542,66 | 3,23% | 5.923,00 |
| 12.09.2025 | 1.567,00 | 1.627,00 | 1.494,43 | 1.494,43 | -5,62% | 7.614,00 |
| 11.09.2025 | 1.528,95 | 1.583,39 | 1.524,48 | 1.583,39 | 4,31% | 3.547,00 |
| 10.09.2025 | 1.547,80 | 1.563,33 | 1.513,06 | 1.517,96 | -1,57% | 16.241,00 |
| 09.09.2025 | 1.572,32 | 1.572,32 | 1.528,58 | 1.542,20 | -0,82% | 5.372,00 |
| 08.09.2025 | 1.539,41 | 1.565,58 | 1.529,00 | 1.554,88 | 0,84% | 6.129,00 |
| 05.09.2025 | 1.540,15 | 1.570,00 | 1.530,00 | 1.542,00 | -0,20% | 6.789,00 |
| 04.09.2025 | 1.559,22 | 1.583,93 | 1.525,38 | 1.545,12 | 0,05% | 7.962,00 |
| 03.09.2025 | 1.563,85 | 1.590,02 | 1.522,01 | 1.544,36 | 1,27% | 14.966,00 |
| 02.09.2025 | 1.605,00 | 1.637,50 | 1.524,48 | 1.525,00 | -2,35% | 5.869,00 |
| 29.08.2025 | 1.571,78 | 1.648,80 | 1.556,17 | 1.561,67 | -1,76% | 6.875,00 |
| 28.08.2025 | 1.614,70 | 1.634,00 | 1.560,00 | 1.589,67 | 0,32% | 15.830,00 |
| 27.08.2025 | 1.523,22 | 1.592,13 | 1.523,22 | 1.584,58 | 1,50% | 13.028,00 |
| 26.08.2025 | 1.558,70 | 1.572,74 | 1.515,30 | 1.561,14 | 1,71% | 22.756,00 |
| 25.08.2025 | 1.548,00 | 1.565,42 | 1.505,85 | 1.534,91 | 0,85% | 24.211,00 |
| 22.08.2025 | 1.507,11 | 1.558,80 | 1.492,05 | 1.522,00 | 1,59% | 18.764,00 |
| 21.08.2025 | 1.524,00 | 1.524,00 | 1.471,45 | 1.498,20 | -1,36% | 23.292,00 |
| 20.08.2025 | 1.525,41 | 1.544,25 | 1.496,12 | 1.518,92 | -0,73% | 13.162,00 |
| 19.08.2025 | 1.482,22 | 1.559,67 | 1.383,00 | 1.530,02 | 1,19% | 15.891,00 |