1.382,480$
-0,72%
Echtzeit-Aktienkurs Biglari Holdings
Bid:
Ask:
Aktienkurse zur Biglari Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 1.381,53 | 1.412,47 | 1.368,19 | 1.400,36 | 0,56% | 14.368,00 |
| 27.06.2025 | 1.372,17 | 1.421,44 | 1.352,68 | 1.392,50 | -0,02% | 4.493,00 |
| 26.06.2025 | 1.389,63 | 1.409,00 | 1.375,99 | 1.392,82 | 0,58% | 7.226,00 |
| 25.06.2025 | 1.376,99 | 1.430,01 | 1.352,07 | 1.384,81 | -0,36% | 16.937,00 |
| 24.06.2025 | 1.428,00 | 1.444,87 | 1.376,73 | 1.389,83 | -2,15% | 11.132,00 |
| 23.06.2025 | 1.375,00 | 1.432,00 | 1.374,51 | 1.420,30 | 2,25% | 13.062,00 |
| 20.06.2025 | 1.340,00 | 1.399,76 | 1.325,64 | 1.389,00 | 3,42% | 11.613,00 |
| 18.06.2025 | 1.320,00 | 1.364,79 | 1.283,48 | 1.343,10 | 1,26% | 10.527,00 |
| 17.06.2025 | 1.317,00 | 1.332,22 | 1.297,00 | 1.326,37 | 0,25% | 8.624,00 |
| 16.06.2025 | 1.252,00 | 1.330,89 | 1.249,98 | 1.323,00 | 6,11% | 7.345,00 |
| 13.06.2025 | 1.256,99 | 1.256,99 | 1.202,68 | 1.246,84 | -0,41% | 1.985,00 |
| 12.06.2025 | 1.230,00 | 1.259,97 | 1.218,00 | 1.251,95 | 1,03% | 2.536,00 |
| 11.06.2025 | 1.290,00 | 1.300,10 | 1.231,00 | 1.239,16 | -4,02% | 2.381,00 |
| 10.06.2025 | 1.290,01 | 1.320,00 | 1.279,14 | 1.291,00 | 0,76% | 2.159,00 |
| 09.06.2025 | 1.280,00 | 1.314,00 | 1.271,23 | 1.281,31 | 0,57% | 3.428,00 |
| 06.06.2025 | 1.255,01 | 1.277,99 | 1.246,62 | 1.274,00 | 1,53% | 3.255,00 |
| 05.06.2025 | 1.256,00 | 1.270,06 | 1.210,28 | 1.254,77 | -0,97% | 1.994,00 |
| 04.06.2025 | 1.250,00 | 1.284,00 | 1.243,04 | 1.267,00 | 1,60% | 3.941,00 |
| 03.06.2025 | 1.230,00 | 1.269,44 | 1.230,00 | 1.247,00 | 2,21% | 2.922,00 |
| 02.06.2025 | 1.215,00 | 1.221,00 | 1.215,00 | 1.219,98 | 1,41% | 134,00 |
| 30.05.2025 | 1.234,00 | 1.234,00 | 1.199,01 | 1.203,01 | -2,75% | 656,00 |
| 29.05.2025 | 1.253,01 | 1.295,00 | 1.237,05 | 1.237,05 | -1,82% | 732,00 |
| 28.05.2025 | 1.255,00 | 1.275,00 | 1.246,20 | 1.259,96 | 2,44% | 654,00 |
| 27.05.2025 | 1.220,00 | 1.243,31 | 1.200,06 | 1.230,00 | 1,23% | 773,00 |
| 23.05.2025 | 1.190,00 | 1.237,50 | 1.190,00 | 1.215,01 | 1,25% | 626,00 |
| 22.05.2025 | 1.200,01 | 1.207,50 | 1.199,99 | 1.200,01 | 2,64% | 176,00 |
| 21.05.2025 | 1.151,21 | 1.169,18 | 1.151,21 | 1.169,18 | 0,78% | 132,00 |
| 20.05.2025 | 1.197,50 | 1.197,50 | 1.160,12 | 1.160,12 | -3,12% | 225,00 |
| 19.05.2025 | 1.210,00 | 1.210,00 | 1.197,47 | 1.197,47 | 1,76% | 331,00 |
| 16.05.2025 | 1.200,00 | 1.204,77 | 1.176,76 | 1.176,76 | -1,36% | 185,00 |
| 15.05.2025 | 1.192,50 | 1.200,00 | 1.177,99 | 1.192,99 | 0,42% | 186,00 |
| 14.05.2025 | 1.195,00 | 1.195,00 | 1.177,20 | 1.188,00 | 0,06% | 324,00 |
| 13.05.2025 | 1.174,99 | 1.187,34 | 1.153,31 | 1.187,34 | 1,94% | 321,00 |
| 12.05.2025 | 1.166,12 | 1.208,80 | 1.155,00 | 1.164,80 | -1,46% | 518,00 |
| 09.05.2025 | 1.185,00 | 1.187,00 | 1.169,80 | 1.182,00 | -1,09% | 523,00 |
| 08.05.2025 | 1.180,00 | 1.222,00 | 1.166,15 | 1.195,00 | 1,06% | 10.255,00 |
| 07.05.2025 | 1.164,00 | 1.182,50 | 1.142,56 | 1.182,50 | 2,03% | 2.793,00 |
| 06.05.2025 | 1.174,90 | 1.174,90 | 1.149,00 | 1.159,00 | -1,36% | 1.987,00 |
| 05.05.2025 | 1.140,00 | 1.182,50 | 1.131,00 | 1.175,00 | 0,64% | 1.146,00 |
| 02.05.2025 | 1.125,16 | 1.194,79 | 1.125,16 | 1.167,50 | 2,86% | 4.732,00 |
| 01.05.2025 | 1.153,96 | 1.178,35 | 1.124,00 | 1.135,00 | -1,05% | 1.838,00 |
| 30.04.2025 | 1.142,38 | 1.186,00 | 1.135,01 | 1.147,00 | -2,89% | 2.058,00 |
| 29.04.2025 | 1.147,50 | 1.181,18 | 1.147,50 | 1.181,18 | 4,07% | 193,00 |
| 28.04.2025 | 1.105,00 | 1.135,00 | 1.105,00 | 1.135,00 | 1,54% | 497,00 |
| 25.04.2025 | 1.130,00 | 1.135,00 | 1.102,00 | 1.117,80 | -1,34% | 704,00 |
| 24.04.2025 | 1.127,50 | 1.133,00 | 1.127,50 | 1.133,00 | 0,51% | 140,00 |
| 23.04.2025 | 1.127,24 | 1.127,24 | 1.127,24 | 1.127,24 | 5,63% | 38,00 |
| 22.04.2025 | 1.070,30 | 1.070,30 | 1.063,52 | 1.067,16 | 0,49% | 103,00 |
| 21.04.2025 | 1.062,00 | 1.062,00 | 1.062,00 | 1.062,00 | -2,16% | 74,00 |
| 17.04.2025 | 1.050,00 | 1.085,50 | 1.050,00 | 1.085,50 | 1,45% | 132,00 |
| 16.04.2025 | 1.050,00 | 1.070,01 | 1.050,00 | 1.070,01 | 1,18% | 133,00 |
| 14.04.2025 | 1.010,00 | 1.057,50 | 999,01 | 1.057,50 | 3,88% | 214,00 |
| 11.04.2025 | 1.018,00 | 1.018,00 | 1.018,00 | 1.018,00 | -3,96% | 118,00 |
| 10.04.2025 | 1.060,00 | 1.072,98 | 1.060,00 | 1.060,00 | -1,76% | 75,00 |
| 09.04.2025 | 1.043,15 | 1.082,00 | 1.039,80 | 1.079,03 | 2,77% | 206,00 |
| 08.04.2025 | 1.014,00 | 1.049,99 | 1.008,50 | 1.049,99 | 5,00% | 230,00 |
| 07.04.2025 | 1.020,00 | 1.029,35 | 1.000,02 | 1.000,02 | -5,12% | 245,00 |
| 04.04.2025 | 1.053,99 | 1.053,99 | 1.053,99 | 1.053,99 | -0,10% | 75,00 |
| 03.04.2025 | 1.072,98 | 1.078,99 | 1.050,00 | 1.055,00 | -1,86% | 266,00 |
| 02.04.2025 | 1.067,50 | 1.075,00 | 1.060,00 | 1.075,00 | -2,26% | 119,00 |
| 01.04.2025 | 1.099,91 | 1.099,91 | 1.099,91 | 1.099,91 | -0,01% | 60,00 |
| 31.03.2025 | 1.062,50 | 1.099,99 | 1.062,50 | 1.099,99 | -1,38% | 80,00 |
| 28.03.2025 | 1.115,38 | 1.115,38 | 1.115,38 | 1.115,38 | 4,73% | 77,00 |
| 27.03.2025 | 1.065,00 | 1.065,00 | 1.065,00 | 1.065,00 | 1,43% | 125,00 |
| 26.03.2025 | 1.077,33 | 1.077,33 | 1.004,70 | 1.050,00 | -2,18% | 105,00 |
| 25.03.2025 | 1.029,07 | 1.073,43 | 1.029,07 | 1.073,43 | -1,07% | 179,00 |
| 24.03.2025 | 1.090,00 | 1.090,03 | 1.085,00 | 1.085,00 | -0,46% | 273,00 |
| 21.03.2025 | 1.047,58 | 1.090,00 | 1.047,58 | 1.090,00 | 0,99% | 274,00 |
| 20.03.2025 | 1.079,31 | 1.079,31 | 1.079,31 | 1.079,31 | 3,97% | 41,00 |
| 18.03.2025 | 1.021,00 | 1.038,09 | 1.021,00 | 1.038,09 | 0,18% | 55,00 |
| 17.03.2025 | 1.051,07 | 1.058,99 | 1.036,22 | 1.036,22 | -0,27% | 90,00 |
| 13.03.2025 | 1.078,40 | 1.078,40 | 1.039,00 | 1.039,00 | -4,57% | 93,00 |
| 12.03.2025 | 1.036,90 | 1.088,74 | 1.036,90 | 1.088,74 | 3,92% | 86,00 |
| 11.03.2025 | 1.047,70 | 1.047,70 | 1.047,70 | 1.047,70 | 2,21% | 49,00 |
| 10.03.2025 | 1.055,00 | 1.066,97 | 1.025,00 | 1.025,00 | -2,93% | 210,00 |
| 07.03.2025 | 1.065,50 | 1.065,50 | 1.055,88 | 1.055,89 | -0,90% | 152,00 |
| 06.03.2025 | 1.070,00 | 1.080,00 | 1.065,50 | 1.065,50 | -3,31% | 117,00 |
| 05.03.2025 | 1.101,92 | 1.101,92 | 1.101,92 | 1.101,92 | 1,38% | 63,00 |
| 04.03.2025 | 1.074,52 | 1.087,00 | 1.074,27 | 1.086,96 | -0,28% | 136,00 |
| 03.03.2025 | 1.161,01 | 1.161,16 | 1.085,00 | 1.089,99 | -7,94% | 852,00 |
| 28.02.2025 | 1.184,00 | 1.184,00 | 1.184,00 | 1.184,00 | 0,36% | 75,00 |
| 27.02.2025 | 1.146,21 | 1.179,79 | 1.142,31 | 1.179,79 | -0,36% | 99,00 |
| 26.02.2025 | 1.162,20 | 1.190,00 | 1.162,20 | 1.184,00 | 1,97% | 191,00 |
| 25.02.2025 | 1.159,98 | 1.173,00 | 1.158,00 | 1.161,10 | 0,10% | 355,00 |
| 24.02.2025 | 1.197,00 | 1.197,00 | 1.159,98 | 1.159,98 | -1,95% | 173,00 |
| 21.02.2025 | 1.201,00 | 1.201,00 | 1.170,00 | 1.183,00 | -2,60% | 990,00 |
| 20.02.2025 | 1.243,90 | 1.243,90 | 1.195,00 | 1.214,54 | -1,26% | 1.769,00 |
| 19.02.2025 | 1.179,00 | 1.230,00 | 1.179,00 | 1.230,00 | 4,22% | 1.321,00 |
| 18.02.2025 | 1.185,11 | 1.190,74 | 1.175,00 | 1.180,22 | 0,12% | 119,00 |
| 14.02.2025 | 1.165,69 | 1.186,00 | 1.165,69 | 1.178,84 | 0,07% | 464,00 |
| 13.02.2025 | 1.162,15 | 1.183,19 | 1.162,15 | 1.178,00 | -0,08% | 126,00 |
| 12.02.2025 | 1.184,99 | 1.184,99 | 1.179,00 | 1.179,00 | -0,59% | 126,00 |
| 11.02.2025 | 1.197,70 | 1.197,70 | 1.186,00 | 1.186,00 | 1,13% | 132,00 |
| 10.02.2025 | 1.152,32 | 1.172,76 | 1.152,32 | 1.172,76 | 2,13% | 44,00 |
| 07.02.2025 | 1.129,67 | 1.148,34 | 1.129,67 | 1.148,34 | 2,07% | 51,00 |
| 03.02.2025 | 1.080,91 | 1.125,00 | 1.080,91 | 1.125,00 | 1,36% | 98,00 |
| 31.01.2025 | 1.118,00 | 1.118,00 | 1.109,91 | 1.109,91 | -4,23% | 117,00 |
| 30.01.2025 | 1.158,91 | 1.158,91 | 1.114,33 | 1.158,91 | 2,56% | 94,00 |
| 29.01.2025 | 1.120,47 | 1.140,00 | 1.120,47 | 1.130,02 | -0,35% | 669,00 |
| 27.01.2025 | 1.082,66 | 1.152,50 | 1.082,66 | 1.134,00 | 7,65% | 410,00 |