60,860$
-9,18%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 68,00 | 69,00 | 60,23 | 60,81 | -9,25% | 794.358,00 |
| 28.08.2025 | 70,00 | 70,01 | 63,16 | 67,01 | 14,43% | 800.262,00 |
| 27.08.2025 | 56,70 | 59,10 | 56,61 | 58,56 | 2,16% | 372.056,00 |
| 26.08.2025 | 55,88 | 57,41 | 55,77 | 57,32 | 2,47% | 221.442,00 |
| 25.08.2025 | 56,27 | 56,80 | 55,86 | 55,94 | -1,15% | 174.839,00 |
| 22.08.2025 | 55,00 | 57,91 | 54,57 | 56,59 | 3,83% | 318.211,00 |
| 21.08.2025 | 54,54 | 55,52 | 53,33 | 54,50 | -0,95% | 300.562,00 |
| 20.08.2025 | 53,87 | 55,29 | 52,54 | 55,02 | 2,02% | 216.411,00 |
| 19.08.2025 | 57,61 | 59,78 | 53,65 | 53,93 | -5,62% | 356.886,00 |
| 18.08.2025 | 55,50 | 57,67 | 55,50 | 57,14 | 2,77% | 262.395,00 |
| 15.08.2025 | 55,90 | 55,98 | 54,78 | 55,60 | -0,20% | 346.669,00 |
| 14.08.2025 | 55,70 | 56,03 | 54,85 | 55,71 | -1,87% | 210.898,00 |
| 13.08.2025 | 55,65 | 56,99 | 54,73 | 56,77 | 1,94% | 279.483,00 |
| 12.08.2025 | 51,66 | 56,04 | 51,66 | 55,69 | 8,43% | 299.391,00 |
| 11.08.2025 | 49,60 | 51,67 | 49,26 | 51,36 | 3,95% | 212.159,00 |
| 08.08.2025 | 49,90 | 50,67 | 49,37 | 49,41 | -0,60% | 144.316,00 |
| 07.08.2025 | 51,42 | 51,82 | 49,70 | 49,71 | -3,06% | 166.891,00 |
| 06.08.2025 | 51,58 | 51,58 | 50,31 | 51,28 | -0,33% | 211.882,00 |
| 05.08.2025 | 51,51 | 52,67 | 51,23 | 51,45 | 1,04% | 200.651,00 |
| 04.08.2025 | 49,92 | 51,55 | 49,43 | 50,92 | 3,16% | 196.572,00 |
| 01.08.2025 | 49,87 | 50,27 | 48,74 | 49,36 | -2,66% | 259.323,00 |
| 31.07.2025 | 51,10 | 52,14 | 50,39 | 50,71 | -0,82% | 180.003,00 |
| 30.07.2025 | 51,32 | 51,99 | 50,82 | 51,13 | -0,18% | 139.396,00 |
| 29.07.2025 | 52,89 | 53,18 | 50,82 | 51,22 | -1,65% | 193.606,00 |
| 28.07.2025 | 51,65 | 52,81 | 51,19 | 52,08 | 1,44% | 129.682,00 |
| 25.07.2025 | 51,25 | 52,08 | 50,63 | 51,34 | 0,96% | 124.097,00 |
| 24.07.2025 | 54,81 | 55,19 | 50,72 | 50,85 | -7,53% | 216.194,00 |
| 23.07.2025 | 54,05 | 55,42 | 54,02 | 54,99 | 1,87% | 234.708,00 |
| 22.07.2025 | 53,97 | 55,23 | 53,38 | 53,98 | 1,39% | 234.878,00 |
| 21.07.2025 | 53,10 | 53,43 | 52,42 | 53,24 | 1,10% | 185.152,00 |
| 18.07.2025 | 52,58 | 52,98 | 51,56 | 52,66 | 0,96% | 175.089,00 |
| 17.07.2025 | 51,69 | 53,00 | 51,63 | 52,16 | 0,42% | 186.711,00 |
| 16.07.2025 | 50,91 | 52,04 | 50,56 | 51,94 | 2,10% | 150.552,00 |
| 15.07.2025 | 51,70 | 51,71 | 50,85 | 50,87 | -0,84% | 138.486,00 |
| 14.07.2025 | 49,84 | 51,41 | 49,07 | 51,30 | 3,03% | 166.354,00 |
| 11.07.2025 | 51,33 | 51,33 | 48,61 | 49,79 | -3,13% | 173.279,00 |
| 10.07.2025 | 50,63 | 52,50 | 50,55 | 51,40 | 1,78% | 180.341,00 |
| 09.07.2025 | 51,09 | 51,13 | 50,26 | 50,50 | -0,57% | 196.432,00 |
| 08.07.2025 | 52,10 | 52,13 | 50,44 | 50,79 | -1,86% | 215.175,00 |
| 07.07.2025 | 53,40 | 54,34 | 51,70 | 51,75 | -3,90% | 227.116,00 |
| 03.07.2025 | 52,60 | 53,85 | 52,09 | 53,85 | 1,82% | 96.617,00 |
| 02.07.2025 | 52,71 | 53,32 | 51,67 | 52,89 | 0,55% | 230.437,00 |
| 01.07.2025 | 51,87 | 54,39 | 51,40 | 52,60 | 2,02% | 334.832,00 |
| 30.06.2025 | 54,82 | 54,88 | 51,43 | 51,56 | -4,75% | 268.018,00 |
| 27.06.2025 | 52,94 | 54,14 | 51,31 | 54,13 | 3,26% | 525.753,00 |
| 26.06.2025 | 52,43 | 52,62 | 51,30 | 52,42 | -0,27% | 188.337,00 |
| 25.06.2025 | 52,56 | 52,96 | 52,00 | 52,56 | 0,31% | 186.822,00 |
| 24.06.2025 | 52,93 | 53,67 | 52,05 | 52,40 | 0,33% | 192.576,00 |
| 23.06.2025 | 52,42 | 53,01 | 51,66 | 52,23 | -1,17% | 208.041,00 |
| 20.06.2025 | 53,17 | 53,36 | 51,99 | 52,85 | 0,67% | 442.047,00 |
| 18.06.2025 | 52,39 | 53,64 | 52,39 | 52,50 | -0,38% | 203.937,00 |
| 17.06.2025 | 52,56 | 53,56 | 52,10 | 52,70 | -0,25% | 184.743,00 |
| 16.06.2025 | 50,78 | 53,54 | 50,78 | 52,83 | 5,89% | 278.514,00 |
| 13.06.2025 | 49,68 | 50,53 | 49,33 | 49,89 | -1,25% | 229.240,00 |
| 12.06.2025 | 47,70 | 50,65 | 47,70 | 50,52 | 4,19% | 197.681,00 |
| 11.06.2025 | 48,59 | 49,68 | 48,25 | 48,49 | 0,48% | 171.527,00 |
| 10.06.2025 | 49,09 | 49,34 | 47,56 | 48,26 | -0,72% | 210.896,00 |
| 09.06.2025 | 48,17 | 48,83 | 47,65 | 48,61 | 1,59% | 205.191,00 |
| 06.06.2025 | 46,97 | 47,85 | 46,65 | 47,85 | 3,21% | 208.510,00 |
| 05.06.2025 | 46,17 | 47,00 | 44,87 | 46,36 | 0,43% | 268.063,00 |
| 04.06.2025 | 48,00 | 48,18 | 46,14 | 46,16 | -3,63% | 203.939,00 |
| 03.06.2025 | 47,81 | 49,05 | 47,74 | 47,90 | 0,57% | 276.202,00 |
| 02.06.2025 | 50,91 | 50,91 | 47,30 | 47,63 | -6,68% | 407.296,00 |
| 30.05.2025 | 51,59 | 52,57 | 50,68 | 51,04 | -1,90% | 651.017,00 |
| 29.05.2025 | 51,99 | 55,57 | 48,05 | 52,03 | 21,62% | 873.566,00 |
| 28.05.2025 | 42,62 | 43,01 | 41,80 | 42,78 | 0,38% | 341.973,00 |
| 27.05.2025 | 41,88 | 42,91 | 41,08 | 42,62 | 4,23% | 445.164,00 |
| 23.05.2025 | 39,97 | 41,16 | 39,62 | 40,89 | -0,15% | 172.106,00 |
| 22.05.2025 | 40,58 | 41,53 | 40,22 | 40,95 | 1,11% | 191.243,00 |
| 21.05.2025 | 41,23 | 41,56 | 40,28 | 40,50 | -2,69% | 228.280,00 |
| 20.05.2025 | 41,75 | 41,99 | 41,26 | 41,62 | 0,02% | 136.705,00 |
| 19.05.2025 | 41,60 | 41,99 | 40,53 | 41,61 | -1,58% | 207.900,00 |
| 16.05.2025 | 42,18 | 42,56 | 41,81 | 42,28 | 1,12% | 161.177,00 |
| 15.05.2025 | 41,79 | 41,92 | 40,35 | 41,81 | -0,33% | 221.010,00 |
| 14.05.2025 | 41,46 | 42,70 | 41,13 | 41,95 | 0,41% | 277.606,00 |
| 13.05.2025 | 41,50 | 42,36 | 41,36 | 41,78 | 0,92% | 195.935,00 |
| 12.05.2025 | 39,49 | 43,38 | 39,49 | 41,40 | 11,35% | 395.901,00 |
| 09.05.2025 | 37,03 | 37,80 | 36,67 | 37,18 | 0,30% | 180.507,00 |
| 08.05.2025 | 36,39 | 37,44 | 36,26 | 37,07 | 2,92% | 207.900,00 |
| 07.05.2025 | 35,92 | 36,86 | 35,40 | 36,02 | 1,78% | 182.464,00 |
| 06.05.2025 | 35,85 | 36,38 | 35,10 | 35,39 | -2,08% | 271.009,00 |
| 05.05.2025 | 36,00 | 37,03 | 35,95 | 36,14 | -1,15% | 294.251,00 |
| 02.05.2025 | 36,28 | 37,25 | 36,26 | 36,56 | 2,52% | 213.764,00 |
| 01.05.2025 | 35,00 | 36,08 | 35,00 | 35,66 | 1,08% | 193.381,00 |
| 30.04.2025 | 34,35 | 35,35 | 33,45 | 35,28 | 1,06% | 235.307,00 |
| 29.04.2025 | 34,67 | 35,07 | 34,31 | 34,91 | 0,11% | 201.008,00 |
| 28.04.2025 | 34,93 | 35,26 | 34,31 | 34,87 | 0,52% | 224.976,00 |
| 25.04.2025 | 34,82 | 34,99 | 34,10 | 34,69 | -1,76% | 258.738,00 |
| 24.04.2025 | 33,25 | 35,43 | 33,25 | 35,31 | 6,10% | 373.709,00 |
| 23.04.2025 | 35,73 | 36,26 | 33,16 | 33,28 | -4,31% | 372.895,00 |
| 22.04.2025 | 33,92 | 35,00 | 33,39 | 34,78 | 3,95% | 361.837,00 |
| 21.04.2025 | 37,10 | 37,17 | 32,55 | 33,46 | -9,98% | 466.913,00 |
| 17.04.2025 | 36,60 | 37,42 | 35,94 | 37,17 | 2,09% | 406.067,00 |
| 16.04.2025 | 35,73 | 36,62 | 35,73 | 36,41 | 0,86% | 269.092,00 |
| 15.04.2025 | 36,78 | 36,95 | 35,66 | 36,10 | -1,37% | 241.940,00 |
| 14.04.2025 | 37,62 | 37,80 | 35,30 | 36,60 | -0,81% | 252.438,00 |
| 11.04.2025 | 36,68 | 37,23 | 35,08 | 36,90 | 0,22% | 327.625,00 |
| 10.04.2025 | 37,45 | 37,77 | 36,00 | 36,82 | -6,43% | 322.269,00 |
| 09.04.2025 | 34,40 | 39,99 | 33,83 | 39,35 | 14,69% | 537.956,00 |
| 08.04.2025 | 37,71 | 38,21 | 33,78 | 34,31 | -6,05% | 323.922,00 |