31,290$
-4,43%
Echtzeit-Aktienkurs Build-A-Bear Workshop
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,50 | 33,39 | 31,27 | 31,32 | -4,34% | 304.278,00 |
| 05.09.2024 | 33,47 | 33,85 | 32,71 | 32,74 | -2,65% | 245.686,00 |
| 04.09.2024 | 33,17 | 34,35 | 32,88 | 33,63 | 0,42% | 280.705,00 |
| 03.09.2024 | 33,06 | 33,64 | 32,74 | 33,49 | 0,33% | 443.999,00 |
| 30.08.2024 | 32,25 | 34,00 | 32,00 | 33,38 | 3,47% | 613.421,00 |
| 29.08.2024 | 30,53 | 34,80 | 30,42 | 32,26 | 15,75% | 1.200.028,00 |
| 28.08.2024 | 28,23 | 28,47 | 27,44 | 27,87 | -1,94% | 356.630,00 |
| 27.08.2024 | 28,62 | 28,80 | 28,00 | 28,42 | -1,49% | 138.042,00 |
| 26.08.2024 | 28,97 | 29,03 | 28,50 | 28,85 | 0,42% | 218.882,00 |
| 23.08.2024 | 28,53 | 29,19 | 28,53 | 28,73 | 1,81% | 154.937,00 |
| 22.08.2024 | 28,71 | 28,74 | 28,07 | 28,22 | -1,67% | 194.625,00 |
| 21.08.2024 | 27,96 | 28,78 | 27,69 | 28,70 | 3,54% | 185.286,00 |
| 20.08.2024 | 28,00 | 28,02 | 27,52 | 27,72 | -1,21% | 158.927,00 |
| 19.08.2024 | 27,82 | 28,17 | 27,82 | 28,06 | 0,97% | 168.559,00 |
| 16.08.2024 | 27,28 | 28,12 | 27,08 | 27,79 | 1,83% | 206.677,00 |
| 15.08.2024 | 26,79 | 27,31 | 26,67 | 27,29 | 4,40% | 172.573,00 |
| 14.08.2024 | 25,94 | 26,32 | 25,93 | 26,14 | 1,04% | 116.140,00 |
| 13.08.2024 | 25,59 | 26,00 | 25,34 | 25,87 | 1,69% | 132.905,00 |
| 12.08.2024 | 25,12 | 25,44 | 24,92 | 25,44 | 1,92% | 124.939,00 |
| 09.08.2024 | 24,72 | 25,26 | 24,53 | 24,96 | 1,84% | 206.167,00 |
| 08.08.2024 | 24,78 | 24,78 | 24,40 | 24,51 | 0,16% | 138.312,00 |
| 07.08.2024 | 24,98 | 25,07 | 24,43 | 24,47 | -1,09% | 152.468,00 |
| 06.08.2024 | 24,91 | 25,03 | 24,37 | 24,74 | -0,76% | 139.920,00 |
| 05.08.2024 | 23,80 | 25,04 | 23,63 | 24,93 | -2,04% | 249.828,00 |
| 02.08.2024 | 25,92 | 26,30 | 25,20 | 25,45 | -3,89% | 165.550,00 |
| 01.08.2024 | 27,27 | 27,31 | 26,16 | 26,48 | -2,36% | 136.793,00 |
| 31.07.2024 | 27,01 | 27,61 | 26,57 | 27,12 | 0,97% | 161.265,00 |
| 30.07.2024 | 26,98 | 27,11 | 26,70 | 26,86 | 0,34% | 170.243,00 |
| 29.07.2024 | 26,65 | 27,00 | 26,38 | 26,77 | 0,45% | 233.645,00 |
| 26.07.2024 | 26,30 | 26,72 | 26,21 | 26,65 | 1,56% | 194.728,00 |
| 25.07.2024 | 26,35 | 26,47 | 25,56 | 26,24 | -0,30% | 211.563,00 |
| 24.07.2024 | 26,00 | 26,70 | 25,88 | 26,32 | 0,53% | 440.320,00 |
| 23.07.2024 | 25,87 | 26,34 | 25,68 | 26,18 | 0,65% | 122.369,00 |
| 22.07.2024 | 25,48 | 26,46 | 25,32 | 26,01 | 2,89% | 345.622,00 |
| 19.07.2024 | 25,83 | 25,83 | 24,96 | 25,28 | -2,09% | 329.608,00 |
| 18.07.2024 | 25,69 | 26,29 | 25,53 | 25,82 | 0,55% | 211.778,00 |
| 17.07.2024 | 26,11 | 26,14 | 25,50 | 25,68 | -1,72% | 177.033,00 |
| 16.07.2024 | 25,83 | 26,15 | 25,66 | 26,13 | 1,91% | 299.847,00 |
| 15.07.2024 | 25,73 | 26,01 | 25,54 | 25,64 | 0,47% | 168.347,00 |
| 12.07.2024 | 25,67 | 25,73 | 25,33 | 25,52 | 0,75% | 209.150,00 |
| 11.07.2024 | 24,56 | 25,49 | 24,56 | 25,33 | 3,94% | 170.643,00 |
| 10.07.2024 | 24,14 | 24,41 | 24,05 | 24,37 | 1,80% | 141.684,00 |
| 09.07.2024 | 24,73 | 24,81 | 23,92 | 23,94 | -3,16% | 161.330,00 |
| 08.07.2024 | 24,68 | 25,04 | 24,58 | 24,72 | 1,06% | 190.732,00 |
| 05.07.2024 | 24,96 | 25,02 | 24,34 | 24,46 | -2,36% | 205.347,00 |
| 03.07.2024 | 24,92 | 25,36 | 24,92 | 25,05 | 0,52% | 89.694,00 |
| 02.07.2024 | 25,09 | 25,16 | 24,83 | 24,92 | -1,07% | 208.048,00 |
| 01.07.2024 | 25,40 | 25,58 | 25,04 | 25,19 | -0,32% | 157.477,00 |
| 28.06.2024 | 25,38 | 25,62 | 25,12 | 25,27 | -0,28% | 379.576,00 |
| 27.06.2024 | 25,35 | 25,50 | 25,10 | 25,34 | -0,35% | 127.377,00 |
| 26.06.2024 | 25,40 | 25,85 | 25,23 | 25,43 | -0,08% | 148.761,00 |
| 25.06.2024 | 25,62 | 25,74 | 25,28 | 25,45 | -1,32% | 155.515,00 |
| 24.06.2024 | 25,80 | 25,85 | 25,45 | 25,79 | 0,47% | 189.983,00 |
| 21.06.2024 | 25,03 | 25,68 | 24,99 | 25,67 | 2,39% | 245.970,00 |
| 20.06.2024 | 25,53 | 25,74 | 25,03 | 25,07 | -1,53% | 121.364,00 |
| 18.06.2024 | 25,48 | 25,58 | 25,27 | 25,46 | -0,08% | 134.011,00 |
| 17.06.2024 | 25,22 | 25,48 | 25,03 | 25,48 | 0,99% | 211.815,00 |
| 14.06.2024 | 25,57 | 25,58 | 25,08 | 25,23 | -1,48% | 161.302,00 |
| 13.06.2024 | 26,13 | 26,27 | 25,49 | 25,61 | -1,88% | 190.818,00 |
| 12.06.2024 | 26,39 | 26,65 | 25,85 | 26,10 | -0,15% | 191.022,00 |
| 11.06.2024 | 26,73 | 26,73 | 26,00 | 26,14 | -2,10% | 175.833,00 |
| 10.06.2024 | 26,06 | 27,01 | 25,83 | 26,70 | 2,03% | 288.840,00 |
| 07.06.2024 | 26,82 | 26,84 | 26,07 | 26,17 | -2,53% | 259.633,00 |
| 06.06.2024 | 27,28 | 27,37 | 26,81 | 26,85 | -1,58% | 162.284,00 |
| 05.06.2024 | 27,00 | 27,62 | 26,55 | 27,28 | 1,34% | 223.950,00 |
| 04.06.2024 | 27,77 | 28,07 | 26,89 | 26,92 | -3,06% | 223.983,00 |
| 03.06.2024 | 27,49 | 28,29 | 27,33 | 27,77 | 2,59% | 267.473,00 |
| 31.05.2024 | 27,51 | 27,54 | 26,77 | 27,07 | -1,74% | 536.612,00 |
| 30.05.2024 | 27,99 | 28,63 | 27,32 | 27,55 | -13,91% | 1.026.711,00 |
| 29.05.2024 | 32,08 | 32,47 | 31,86 | 32,00 | -0,71% | 273.155,00 |
| 28.05.2024 | 30,67 | 32,33 | 30,24 | 32,23 | 6,23% | 359.319,00 |
| 24.05.2024 | 29,58 | 30,36 | 29,49 | 30,34 | 3,23% | 130.322,00 |
| 23.05.2024 | 29,39 | 29,72 | 29,01 | 29,39 | -0,03% | 194.248,00 |
| 22.05.2024 | 29,60 | 29,77 | 29,07 | 29,40 | -0,61% | 205.753,00 |
| 21.05.2024 | 29,45 | 29,70 | 29,06 | 29,58 | -0,20% | 130.371,00 |
| 20.05.2024 | 30,03 | 30,48 | 29,54 | 29,64 | -1,59% | 108.047,00 |
| 17.05.2024 | 29,98 | 30,76 | 29,80 | 30,12 | 0,57% | 186.971,00 |
| 16.05.2024 | 30,44 | 30,64 | 29,93 | 29,95 | -1,19% | 150.198,00 |
| 15.05.2024 | 30,12 | 30,39 | 29,67 | 30,31 | 1,24% | 184.671,00 |
| 14.05.2024 | 29,48 | 29,95 | 29,44 | 29,94 | 3,03% | 184.548,00 |
| 13.05.2024 | 28,67 | 29,34 | 28,67 | 29,06 | 2,07% | 124.497,00 |
| 10.05.2024 | 29,55 | 29,60 | 28,42 | 28,47 | -3,06% | 82.284,00 |
| 09.05.2024 | 28,62 | 29,38 | 28,62 | 29,37 | 2,62% | 113.779,00 |
| 08.05.2024 | 28,33 | 28,68 | 28,05 | 28,62 | 0,49% | 114.386,00 |
| 07.05.2024 | 28,93 | 29,01 | 28,26 | 28,48 | -1,01% | 185.070,00 |
| 06.05.2024 | 30,11 | 30,24 | 28,71 | 28,77 | -3,94% | 205.917,00 |
| 03.05.2024 | 30,24 | 30,75 | 29,77 | 29,95 | -0,40% | 152.438,00 |
| 02.05.2024 | 29,97 | 30,60 | 29,49 | 30,07 | 1,38% | 238.403,00 |
| 01.05.2024 | 30,17 | 30,37 | 29,45 | 29,66 | -1,66% | 195.491,00 |
| 30.04.2024 | 30,28 | 30,86 | 30,15 | 30,16 | -0,85% | 287.902,00 |
| 29.04.2024 | 29,81 | 30,63 | 29,81 | 30,42 | 2,11% | 173.881,00 |
| 26.04.2024 | 29,25 | 29,85 | 29,13 | 29,79 | 1,71% | 181.068,00 |
| 25.04.2024 | 29,44 | 29,74 | 29,15 | 29,29 | -1,58% | 163.483,00 |
| 24.04.2024 | 29,28 | 29,78 | 29,14 | 29,76 | 1,60% | 174.536,00 |
| 23.04.2024 | 28,93 | 29,58 | 28,93 | 29,29 | 1,70% | 149.234,00 |
| 22.04.2024 | 28,41 | 29,05 | 28,20 | 28,80 | 2,16% | 142.815,00 |
| 19.04.2024 | 27,41 | 28,25 | 27,41 | 28,19 | 2,36% | 135.458,00 |
| 18.04.2024 | 27,32 | 27,63 | 27,32 | 27,54 | 0,81% | 135.604,00 |
| 17.04.2024 | 27,71 | 27,71 | 27,32 | 27,32 | -0,65% | 133.541,00 |
| 16.04.2024 | 27,47 | 27,84 | 27,46 | 27,50 | -0,29% | 127.803,00 |