1.561,370$
-1,78%
Echtzeit-Aktienkurs Biglari Holdings
Bid:
Ask:
Aktienkurse zur Biglari Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 1.563,31 | 1.643,20 | 1.510,37 | 1.512,00 | -4,28% | 12.937,00 |
| 15.08.2025 | 1.435,00 | 1.597,44 | 1.428,68 | 1.579,61 | 10,24% | 6.731,00 |
| 14.08.2025 | 1.374,31 | 1.432,88 | 1.339,52 | 1.432,88 | 3,03% | 16.681,00 |
| 13.08.2025 | 1.393,70 | 1.428,83 | 1.372,00 | 1.390,78 | 0,45% | 45.066,00 |
| 12.08.2025 | 1.424,00 | 1.424,00 | 1.353,67 | 1.384,51 | -1,60% | 20.433,00 |
| 11.08.2025 | 1.346,39 | 1.420,62 | 1.300,01 | 1.406,99 | 3,22% | 14.027,00 |
| 08.08.2025 | 1.383,21 | 1.396,35 | 1.347,23 | 1.363,05 | -0,66% | 8.209,00 |
| 07.08.2025 | 1.445,00 | 1.453,49 | 1.371,49 | 1.372,06 | -4,14% | 7.772,00 |
| 06.08.2025 | 1.423,36 | 1.467,00 | 1.420,00 | 1.431,37 | 0,99% | 13.268,00 |
| 05.08.2025 | 1.455,68 | 1.455,68 | 1.402,99 | 1.417,37 | -1,75% | 29.392,00 |
| 04.08.2025 | 1.411,01 | 1.478,20 | 1.411,01 | 1.442,60 | -0,64% | 9.268,00 |
| 01.08.2025 | 1.490,00 | 1.497,80 | 1.448,49 | 1.451,92 | -2,29% | 23.511,00 |
| 31.07.2025 | 1.492,05 | 1.502,20 | 1.463,78 | 1.486,00 | -0,94% | 10.726,00 |
| 30.07.2025 | 1.503,65 | 1.540,00 | 1.488,00 | 1.500,06 | 0,54% | 10.148,00 |
| 29.07.2025 | 1.520,00 | 1.557,99 | 1.481,63 | 1.491,99 | -2,23% | 8.198,00 |
| 28.07.2025 | 1.544,50 | 1.555,00 | 1.519,81 | 1.526,00 | -2,27% | 12.619,00 |
| 25.07.2025 | 1.504,42 | 1.576,95 | 1.480,62 | 1.561,44 | 2,12% | 5.756,00 |
| 24.07.2025 | 1.550,62 | 1.587,00 | 1.529,03 | 1.529,03 | -3,01% | 3.953,00 |
| 23.07.2025 | 1.563,10 | 1.588,01 | 1.545,02 | 1.576,42 | 0,06% | 5.191,00 |
| 22.07.2025 | 1.546,12 | 1.586,01 | 1.540,60 | 1.575,55 | 2,36% | 3.080,00 |
| 21.07.2025 | 1.472,10 | 1.539,29 | 1.416,51 | 1.539,29 | 3,65% | 2.015,00 |
| 18.07.2025 | 1.449,75 | 1.485,03 | 1.440,11 | 1.485,03 | 2,68% | 8.935,00 |
| 17.07.2025 | 1.428,33 | 1.454,80 | 1.421,00 | 1.446,29 | 1,64% | 9.313,00 |
| 16.07.2025 | 1.433,00 | 1.434,02 | 1.395,00 | 1.423,00 | -0,46% | 8.217,00 |
| 15.07.2025 | 1.427,00 | 1.437,29 | 1.413,00 | 1.429,64 | 0,89% | 4.563,00 |
| 14.07.2025 | 1.438,00 | 1.450,50 | 1.414,98 | 1.416,98 | -0,77% | 8.842,00 |
| 11.07.2025 | 1.450,00 | 1.450,00 | 1.400,01 | 1.428,00 | -1,20% | 15.088,00 |
| 10.07.2025 | 1.432,60 | 1.478,00 | 1.426,00 | 1.445,36 | -0,04% | 9.387,00 |
| 09.07.2025 | 1.436,40 | 1.475,01 | 1.417,99 | 1.446,00 | 0,98% | 9.544,00 |
| 08.07.2025 | 1.372,02 | 1.433,17 | 1.372,02 | 1.432,00 | 3,67% | 6.196,00 |
| 07.07.2025 | 1.405,00 | 1.405,00 | 1.359,99 | 1.381,35 | -1,34% | 6.307,00 |
| 03.07.2025 | 1.415,00 | 1.415,00 | 1.377,08 | 1.400,08 | -0,41% | 1.588,00 |
| 02.07.2025 | 1.389,99 | 1.427,01 | 1.383,00 | 1.405,78 | 1,13% | 8.294,00 |
| 01.07.2025 | 1.414,33 | 1.436,77 | 1.376,02 | 1.390,12 | -0,73% | 15.709,00 |
| 30.06.2025 | 1.380,49 | 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 |