1.514,030$
1,64%
Echtzeit-Aktienkurs Biglari Holdings
Bid:
Ask:
Aktienkurse zur Biglari Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 1.497,80 | 1.549,70 | 1.460,00 | 1.509,00 | 1,30% | 21.135,00 |
| 29.05.2026 | 1.480,20 | 1.549,24 | 1.457,48 | 1.489,60 | 1,74% | 18.130,00 |
| 28.05.2026 | 1.438,00 | 1.469,97 | 1.383,00 | 1.464,15 | 0,41% | 9.240,00 |
| 27.05.2026 | 1.463,34 | 1.511,00 | 1.428,10 | 1.458,20 | 0,65% | 23.557,00 |
| 26.05.2026 | 1.467,97 | 1.467,97 | 1.410,00 | 1.448,72 | 0,17% | 15.794,00 |
| 22.05.2026 | 1.444,70 | 1.467,99 | 1.381,83 | 1.446,28 | -0,49% | 19.430,00 |
| 21.05.2026 | 1.354,03 | 1.453,34 | 1.327,00 | 1.453,34 | 5,72% | 25.111,00 |
| 20.05.2026 | 1.426,10 | 1.437,50 | 1.355,00 | 1.374,65 | -3,37% | 25.481,00 |
| 19.05.2026 | 1.423,67 | 1.446,62 | 1.393,00 | 1.422,56 | -1,02% | 22.720,00 |
| 18.05.2026 | 1.386,45 | 1.442,85 | 1.373,00 | 1.437,17 | 2,80% | 21.558,00 |
| 15.05.2026 | 1.376,07 | 1.439,66 | 1.362,00 | 1.398,01 | 3,26% | 26.247,00 |
| 14.05.2026 | 1.367,00 | 1.388,00 | 1.280,68 | 1.353,93 | 0,30% | 19.870,00 |
| 13.05.2026 | 1.351,00 | 1.399,00 | 1.319,67 | 1.349,92 | 0,22% | 19.035,00 |
| 12.05.2026 | 1.329,52 | 1.370,28 | 1.283,01 | 1.346,96 | 0,98% | 11.154,00 |
| 11.05.2026 | 1.566,00 | 1.583,00 | 1.238,00 | 1.333,84 | -16,83% | 18.536,00 |
| 08.05.2026 | 1.610,04 | 1.627,11 | 1.562,00 | 1.603,77 | 0,72% | 27.089,00 |
| 07.05.2026 | 1.574,80 | 1.601,00 | 1.537,35 | 1.592,36 | 0,57% | 23.217,00 |
| 06.05.2026 | 1.538,71 | 1.597,21 | 1.531,39 | 1.583,35 | 2,92% | 21.507,00 |
| 05.05.2026 | 1.528,13 | 1.553,11 | 1.513,00 | 1.538,40 | 0,50% | 31.267,00 |
| 04.05.2026 | 1.546,00 | 1.546,00 | 1.465,00 | 1.530,68 | -0,95% | 28.722,00 |
| 01.05.2026 | 1.651,00 | 1.651,00 | 1.511,70 | 1.545,39 | -5,20% | 24.645,00 |
| 30.04.2026 | 1.616,80 | 1.650,00 | 1.575,00 | 1.630,19 | 3,31% | 18.591,00 |
| 29.04.2026 | 1.640,01 | 1.650,00 | 1.556,65 | 1.577,98 | -4,74% | 28.713,00 |
| 28.04.2026 | 1.678,97 | 1.678,97 | 1.630,00 | 1.656,55 | -0,18% | 30.451,00 |
| 27.04.2026 | 1.662,21 | 1.699,00 | 1.641,00 | 1.659,50 | -1,44% | 20.326,00 |
| 24.04.2026 | 1.672,10 | 1.703,05 | 1.630,25 | 1.683,78 | 0,64% | 22.455,00 |
| 23.04.2026 | 1.635,00 | 1.677,00 | 1.613,00 | 1.673,01 | 1,16% | 19.671,00 |
| 22.04.2026 | 1.618,00 | 1.677,04 | 1.603,00 | 1.653,86 | 1,49% | 15.403,00 |
| 21.04.2026 | 1.572,09 | 1.629,60 | 1.553,65 | 1.629,60 | 4,20% | 16.990,00 |
| 20.04.2026 | 1.660,12 | 1.675,00 | 1.550,62 | 1.563,88 | -7,00% | 21.586,00 |
| 17.04.2026 | 1.715,00 | 1.770,89 | 1.673,50 | 1.681,57 | -0,81% | 17.994,00 |
| 16.04.2026 | 1.790,85 | 1.790,85 | 1.688,80 | 1.695,26 | -4,16% | 15.138,00 |
| 15.04.2026 | 1.789,12 | 1.812,98 | 1.758,89 | 1.768,85 | -1,62% | 19.416,00 |
| 14.04.2026 | 1.774,01 | 1.800,00 | 1.760,50 | 1.797,89 | 1,46% | 11.875,00 |
| 13.04.2026 | 1.742,65 | 1.784,13 | 1.729,23 | 1.771,99 | 1,33% | 8.156,00 |
| 10.04.2026 | 1.755,50 | 1.783,00 | 1.725,00 | 1.748,76 | -1,31% | 6.640,00 |
| 09.04.2026 | 1.823,00 | 1.860,00 | 1.636,02 | 1.771,96 | -3,86% | 14.217,00 |
| 08.04.2026 | 1.874,79 | 1.914,00 | 1.823,31 | 1.843,19 | 3,03% | 18.309,00 |
| 07.04.2026 | 1.780,00 | 1.815,11 | 1.770,72 | 1.789,02 | -0,45% | 15.846,00 |
| 06.04.2026 | 1.800,76 | 1.805,99 | 1.747,71 | 1.797,05 | 0,87% | 10.002,00 |
| 02.04.2026 | 1.757,51 | 1.800,17 | 1.720,24 | 1.781,51 | 1,23% | 18.390,00 |
| 01.04.2026 | 1.751,01 | 1.780,00 | 1.713,61 | 1.759,93 | 0,99% | 16.588,00 |
| 31.03.2026 | 1.700,00 | 1.750,13 | 1.673,28 | 1.742,69 | 5,11% | 16.099,00 |
| 30.03.2026 | 1.685,32 | 1.685,93 | 1.623,00 | 1.658,03 | 2,98% | 10.123,00 |
| 27.03.2026 | 1.665,00 | 1.684,00 | 1.607,00 | 1.610,02 | -4,21% | 12.762,00 |
| 26.03.2026 | 1.684,47 | 1.722,00 | 1.643,47 | 1.680,82 | 0,47% | 12.490,00 |
| 25.03.2026 | 1.725,20 | 1.738,84 | 1.648,17 | 1.672,91 | -1,95% | 15.771,00 |
| 24.03.2026 | 1.700,97 | 1.759,36 | 1.695,44 | 1.706,20 | -1,09% | 13.311,00 |
| 23.03.2026 | 1.685,02 | 1.761,05 | 1.685,02 | 1.724,97 | 2,89% | 21.648,00 |
| 20.03.2026 | 1.686,00 | 1.715,00 | 1.624,79 | 1.676,44 | -1,71% | 14.822,00 |
| 19.03.2026 | 1.590,00 | 1.728,92 | 1.584,00 | 1.705,64 | 5,50% | 15.510,00 |
| 18.03.2026 | 1.622,00 | 1.645,93 | 1.584,51 | 1.616,73 | -1,35% | 38.046,00 |
| 17.03.2026 | 1.610,71 | 1.695,00 | 1.602,71 | 1.638,81 | 2,78% | 18.095,00 |
| 16.03.2026 | 1.602,00 | 1.635,18 | 1.567,26 | 1.594,42 | -0,16% | 17.941,00 |
| 13.03.2026 | 1.651,39 | 1.654,00 | 1.586,95 | 1.597,04 | -2,41% | 13.347,00 |
| 12.03.2026 | 1.696,84 | 1.699,00 | 1.624,00 | 1.636,40 | -3,58% | 24.186,00 |
| 11.03.2026 | 1.725,01 | 1.735,00 | 1.649,38 | 1.697,14 | 0,23% | 35.409,00 |
| 10.03.2026 | 1.650,88 | 1.705,00 | 1.604,00 | 1.693,33 | 1,79% | 17.386,00 |
| 09.03.2026 | 1.671,96 | 1.705,14 | 1.588,00 | 1.663,51 | -0,92% | 15.752,00 |
| 06.03.2026 | 1.785,00 | 1.785,00 | 1.656,83 | 1.678,97 | -6,39% | 32.884,00 |
| 05.03.2026 | 1.790,56 | 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 |