1.814,960$
1,69%
Echtzeit-Aktienkurs Biglari Holdings
Bid:
Ask:
Aktienkurse zur Biglari Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 1.845,99 | 1.846,61 | 1.795,24 | 1.814,96 | 1,69% | 12.654,00 |
| 12.11.2026 | 1.789,21 | 1.806,50 | 1.736,21 | 1.784,79 | 0,92% | 18.760,00 |
| 11.11.2026 | 1.701,00 | 1.774,95 | 1.651,13 | 1.768,49 | 4,09% | 10.055,00 |
| 10.11.2026 | 1.755,52 | 1.814,95 | 1.698,95 | 1.698,95 | -6,27% | 14.514,00 |
| 09.11.2026 | 1.611,25 | 1.812,69 | 1.585,02 | 1.812,69 | 14,89% | 12.882,00 |
| 06.11.2026 | 1.611,00 | 1.650,71 | 1.577,76 | 1.577,77 | -1,82% | 12.777,00 |
| 05.11.2026 | 1.818,45 | 1.818,45 | 1.595,54 | 1.607,02 | -9,80% | 29.538,00 |
| 04.11.2026 | 1.844,98 | 1.844,98 | 1.759,72 | 1.781,59 | -0,60% | 24.782,00 |
| 03.11.2026 | 1.929,00 | 1.940,00 | 1.788,64 | 1.792,32 | -5,93% | 30.765,00 |
| 02.11.2026 | 1.924,00 | 1.946,36 | 1.887,97 | 1.905,25 | 0,68% | 21.890,00 |
| 30.10.2026 | 1.918,00 | 1.927,18 | 1.886,32 | 1.892,44 | 0,21% | 30.635,00 |
| 29.10.2026 | 1.903,05 | 1.915,00 | 1.872,73 | 1.888,51 | 0,03% | 24.981,00 |
| 28.10.2026 | 1.833,43 | 1.894,48 | 1.833,43 | 1.887,92 | 1,37% | 14.757,00 |
| 27.10.2026 | 1.919,97 | 1.919,97 | 1.850,01 | 1.862,33 | -1,68% | 26.199,00 |
| 26.10.2026 | 1.933,25 | 1.962,98 | 1.869,83 | 1.894,18 | -1,04% | 37.638,00 |
| 23.10.2026 | 1.915,22 | 1.917,73 | 1.878,80 | 1.914,04 | -0,57% | 91.722,00 |
| 22.10.2026 | 2.039,79 | 2.039,79 | 1.915,50 | 1.924,97 | -6,14% | 39.580,00 |
| 21.10.2026 | 2.152,78 | 2.152,78 | 2.040,65 | 2.051,00 | -3,92% | 77.718,00 |
| 20.10.2026 | 2.201,98 | 2.210,39 | 2.124,44 | 2.134,68 | -1,46% | 85.055,00 |
| 19.10.2026 | 2.085,33 | 2.186,25 | 2.085,33 | 2.166,38 | 3,46% | 25.002,00 |
| 16.10.2026 | 2.069,82 | 2.094,00 | 2.030,36 | 2.094,00 | 3,99% | 110.276,00 |
| 15.10.2026 | 1.941,95 | 2.026,69 | 1.941,95 | 2.013,64 | 5,39% | 76.001,00 |
| 14.10.2026 | 1.895,70 | 1.932,28 | 1.892,48 | 1.910,63 | 1,31% | 83.006,00 |
| 13.10.2026 | 1.818,19 | 1.907,80 | 1.810,22 | 1.885,90 | 4,50% | 116.024,00 |
| 12.10.2026 | 1.801,42 | 1.810,00 | 1.780,03 | 1.804,77 | 0,66% | 92.256,00 |
| 09.10.2026 | 1.793,87 | 1.807,65 | 1.782,50 | 1.793,02 | -1,14% | 86.375,00 |
| 08.10.2026 | 1.826,43 | 1.854,03 | 1.813,59 | 1.813,66 | -0,36% | 130.470,00 |
| 07.10.2026 | 1.821,30 | 1.850,87 | 1.812,66 | 1.820,15 | -1,10% | 17.176,00 |
| 06.10.2026 | 1.836,95 | 1.865,68 | 1.826,88 | 1.840,33 | 0,77% | 34.800,00 |
| 05.10.2026 | 1.812,71 | 1.851,86 | 1.812,71 | 1.826,33 | 0,85% | 29.207,00 |
| 02.10.2026 | 1.803,99 | 1.813,32 | 1.781,00 | 1.810,96 | 1,37% | 27.095,00 |
| 01.10.2026 | 1.718,30 | 1.810,83 | 1.718,30 | 1.786,48 | 3,15% | 44.293,00 |
| 30.09.2026 | 1.709,48 | 1.732,40 | 1.681,81 | 1.731,99 | 2,36% | 23.503,00 |
| 29.09.2026 | 1.722,67 | 1.728,84 | 1.686,80 | 1.692,06 | -0,70% | 40.385,00 |
| 28.09.2026 | 1.730,00 | 1.742,19 | 1.693,18 | 1.703,93 | -0,65% | 50.158,00 |
| 25.09.2026 | 1.705,07 | 1.733,76 | 1.702,90 | 1.715,12 | -0,82% | 48.693,00 |
| 24.09.2026 | 1.762,91 | 1.778,00 | 1.729,27 | 1.729,27 | -0,78% | 62.322,00 |
| 23.09.2026 | 1.728,50 | 1.748,23 | 1.695,30 | 1.742,86 | -0,80% | 85.187,00 |
| 22.09.2026 | 1.727,99 | 1.767,00 | 1.727,99 | 1.756,91 | 2,32% | 76.867,00 |
| 21.09.2026 | 1.718,65 | 1.746,48 | 1.687,06 | 1.717,08 | -0,15% | 37.113,00 |
| 18.09.2026 | 1.723,23 | 1.736,04 | 1.688,97 | 1.719,58 | -2,02% | 45.911,00 |
| 17.09.2026 | 1.771,85 | 1.779,58 | 1.720,37 | 1.755,00 | -0,98% | 78.812,00 |
| 16.09.2026 | 1.734,16 | 1.794,59 | 1.734,16 | 1.772,36 | 0,69% | 80.819,00 |
| 15.09.2026 | 1.797,95 | 1.825,28 | 1.706,60 | 1.760,16 | -3,95% | 41.713,00 |
| 14.09.2026 | 1.838,66 | 1.883,50 | 1.822,50 | 1.832,50 | -0,46% | 22.815,00 |
| 11.09.2026 | 1.836,99 | 1.846,46 | 1.786,15 | 1.841,06 | 2,25% | 37.511,00 |
| 10.09.2026 | 1.793,00 | 1.805,45 | 1.776,02 | 1.800,48 | -0,02% | 22.542,00 |
| 09.09.2026 | 1.774,51 | 1.819,18 | 1.737,03 | 1.800,88 | 1,98% | 18.814,00 |
| 08.09.2026 | 1.930,42 | 1.952,31 | 1.765,10 | 1.765,99 | -8,56% | 49.237,00 |
| 04.09.2026 | 1.921,69 | 1.969,33 | 1.908,80 | 1.931,36 | -0,98% | 42.781,00 |
| 03.09.2026 | 1.994,52 | 1.994,52 | 1.950,40 | 1.950,40 | -1,27% | 11.463,00 |
| 02.09.2026 | 1.969,99 | 1.992,93 | 1.944,85 | 1.975,46 | 0,42% | 22.995,00 |
| 01.09.2026 | 1.960,74 | 1.973,66 | 1.926,50 | 1.967,24 | 0,13% | 18.823,00 |
| 31.08.2026 | 1.907,05 | 1.978,00 | 1.907,05 | 1.964,72 | 3,54% | 25.674,00 |
| 28.08.2026 | 1.931,07 | 1.942,79 | 1.872,27 | 1.897,60 | -1,44% | 70.399,00 |
| 27.08.2026 | 1.948,57 | 1.965,82 | 1.925,31 | 1.925,31 | -1,67% | 38.785,00 |
| 26.08.2026 | 1.928,62 | 1.966,00 | 1.925,16 | 1.958,08 | 1,58% | 26.194,00 |
| 25.08.2026 | 1.932,00 | 1.957,77 | 1.906,40 | 1.927,56 | -0,59% | 21.226,00 |
| 24.08.2026 | 1.974,20 | 1.976,54 | 1.932,55 | 1.939,06 | -1,07% | 16.543,00 |
| 21.08.2026 | 1.996,00 | 1.999,76 | 1.915,72 | 1.960,12 | -1,67% | 9.908,00 |
| 20.08.2026 | 1.916,20 | 2.001,96 | 1.916,20 | 1.993,46 | 1,50% | 46.215,00 |
| 19.08.2026 | 1.990,06 | 1.992,05 | 1.947,41 | 1.963,97 | 0,77% | 6.597,00 |
| 18.08.2026 | 1.976,41 | 2.002,18 | 1.947,00 | 1.948,89 | -1,76% | 6.933,00 |
| 17.08.2026 | 1.889,00 | 1.999,65 | 1.865,29 | 1.983,77 | 3,81% | 14.537,00 |
| 14.08.2026 | 1.923,20 | 1.962,98 | 1.891,00 | 1.911,01 | -0,56% | 8.845,00 |
| 13.08.2026 | 1.989,98 | 1.997,97 | 1.913,21 | 1.921,80 | -1,98% | 11.042,00 |
| 12.08.2026 | 1.906,03 | 1.965,80 | 1.904,23 | 1.960,69 | 2,23% | 15.882,00 |
| 11.08.2026 | 1.912,00 | 1.998,00 | 1.901,94 | 1.918,01 | -0,70% | 51.932,00 |
| 10.08.2026 | 1.985,03 | 1.985,03 | 1.865,00 | 1.931,50 | -0,12% | 23.619,00 |
| 07.08.2026 | 1.916,33 | 1.990,00 | 1.869,00 | 1.933,77 | -0,29% | 40.903,00 |
| 06.08.2026 | 2.014,81 | 2.045,00 | 1.925,18 | 1.939,33 | -2,84% | 34.315,00 |
| 05.08.2026 | 1.922,99 | 2.004,73 | 1.917,00 | 1.996,08 | 1,95% | 20.809,00 |
| 04.08.2026 | 1.977,00 | 2.005,47 | 1.935,00 | 1.957,99 | -0,15% | 42.172,00 |
| 03.08.2026 | 1.999,70 | 2.090,50 | 1.920,00 | 1.960,85 | -1,19% | 34.072,00 |
| 31.07.2026 | 1.990,00 | 2.002,87 | 1.914,11 | 1.984,54 | -0,17% | 38.035,00 |
| 30.07.2026 | 1.909,60 | 1.991,00 | 1.848,26 | 1.987,95 | 4,26% | 42.610,00 |
| 29.07.2026 | 1.851,00 | 1.975,05 | 1.845,01 | 1.906,66 | 1,90% | 28.312,00 |
| 28.07.2026 | 1.867,98 | 1.871,04 | 1.796,77 | 1.871,04 | 2,41% | 37.852,00 |
| 27.07.2026 | 1.902,77 | 1.975,50 | 1.813,00 | 1.827,06 | -3,14% | 24.282,00 |
| 24.07.2026 | 1.925,00 | 2.000,00 | 1.886,18 | 1.886,21 | -2,71% | 52.197,00 |
| 23.07.2026 | 1.867,00 | 1.938,72 | 1.840,34 | 1.938,72 | 2,44% | 32.330,00 |
| 22.07.2026 | 1.950,00 | 1.950,00 | 1.862,00 | 1.892,60 | -2,80% | 24.746,00 |
| 21.07.2026 | 1.924,85 | 1.991,28 | 1.893,97 | 1.947,07 | 1,96% | 48.816,00 |
| 20.07.2026 | 1.877,45 | 1.917,08 | 1.768,85 | 1.909,70 | 1,10% | 20.458,00 |
| 17.07.2026 | 1.965,00 | 1.978,00 | 1.864,06 | 1.888,89 | -3,57% | 32.873,00 |
| 16.07.2026 | 1.939,21 | 2.005,00 | 1.930,56 | 1.958,76 | 0,41% | 23.605,00 |
| 15.07.2026 | 1.950,00 | 2.000,00 | 1.941,61 | 1.950,85 | -0,44% | 12.146,00 |
| 14.07.2026 | 1.982,51 | 1.986,00 | 1.925,61 | 1.959,49 | -2,14% | 7.646,00 |
| 13.07.2026 | 1.908,00 | 2.002,31 | 1.903,78 | 2.002,31 | 5,22% | 20.554,00 |
| 10.07.2026 | 2.035,26 | 2.092,00 | 1.865,93 | 1.902,90 | -7,24% | 23.374,00 |
| 09.07.2026 | 2.068,97 | 2.136,59 | 2.013,41 | 2.051,50 | 0,81% | 21.442,00 |
| 08.07.2026 | 2.099,06 | 2.099,06 | 1.993,00 | 2.034,97 | -1,91% | 21.162,00 |
| 07.07.2026 | 2.154,88 | 2.179,98 | 2.038,01 | 2.074,61 | -2,53% | 18.460,00 |
| 06.07.2026 | 2.145,00 | 2.198,00 | 2.095,66 | 2.128,42 | -0,03% | 13.614,00 |
| 02.07.2026 | 2.151,89 | 2.157,00 | 1.975,61 | 2.128,99 | -0,21% | 10.279,00 |
| 01.07.2026 | 2.126,00 | 2.188,00 | 2.073,19 | 2.133,53 | 1,37% | 20.428,00 |
| 30.06.2026 | 2.140,83 | 2.174,09 | 2.035,86 | 2.104,68 | -2,43% | 4.807,00 |
| 29.06.2026 | 2.027,45 | 2.183,96 | 1.975,00 | 2.157,10 | 7,99% | 7.905,00 |
| 26.06.2026 | 1.889,00 | 2.018,00 | 1.866,75 | 1.997,49 | 6,45% | 18.639,00 |
| 25.06.2026 | 1.837,97 | 1.904,15 | 1.791,60 | 1.876,54 | 3,57% | 21.313,00 |