37,045$
2,85%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 36,43 | 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 |
| 07.04.2025 | 34,66 | 38,23 | 34,28 | 36,52 | 0,88% | 391.482,00 |
| 04.04.2025 | 34,23 | 37,69 | 34,10 | 36,20 | 0,30% | 320.352,00 |
| 03.04.2025 | 38,85 | 40,54 | 35,90 | 36,09 | -11,78% | 541.820,00 |
| 02.04.2025 | 39,07 | 40,91 | 38,89 | 40,91 | 3,70% | 299.123,00 |
| 01.04.2025 | 37,14 | 39,74 | 36,82 | 39,45 | 6,13% | 248.520,00 |
| 31.03.2025 | 35,47 | 37,39 | 35,28 | 37,17 | 2,82% | 312.741,00 |
| 28.03.2025 | 38,05 | 38,05 | 35,67 | 36,15 | -5,66% | 210.065,00 |
| 27.03.2025 | 37,89 | 38,95 | 37,88 | 38,32 | -0,52% | 195.109,00 |
| 26.03.2025 | 38,20 | 38,56 | 37,20 | 38,52 | 0,34% | 217.640,00 |
| 25.03.2025 | 38,51 | 38,77 | 37,28 | 38,39 | -1,16% | 403.773,00 |
| 24.03.2025 | 38,10 | 38,95 | 37,52 | 38,84 | 4,05% | 289.409,00 |
| 21.03.2025 | 36,73 | 37,51 | 36,18 | 37,33 | 0,62% | 352.287,00 |
| 20.03.2025 | 36,74 | 37,60 | 36,45 | 37,10 | -0,08% | 221.835,00 |
| 19.03.2025 | 35,99 | 37,13 | 35,22 | 37,13 | 3,17% | 294.162,00 |
| 18.03.2025 | 35,32 | 36,12 | 34,42 | 35,99 | 2,27% | 299.228,00 |
| 17.03.2025 | 36,08 | 36,10 | 34,44 | 35,19 | -3,56% | 363.961,00 |
| 14.03.2025 | 35,21 | 36,62 | 34,36 | 36,49 | 3,22% | 415.191,00 |
| 13.03.2025 | 40,98 | 41,00 | 35,16 | 35,35 | -0,42% | 591.828,00 |
| 12.03.2025 | 37,20 | 37,21 | 35,20 | 35,50 | -1,63% | 638.764,00 |
| 11.03.2025 | 37,85 | 38,19 | 35,21 | 36,09 | -5,00% | 336.562,00 |
| 10.03.2025 | 38,94 | 39,14 | 37,41 | 37,99 | -3,92% | 346.391,00 |
| 07.03.2025 | 39,47 | 39,57 | 38,66 | 39,54 | -0,10% | 215.242,00 |
| 06.03.2025 | 40,19 | 42,11 | 39,42 | 39,58 | -3,51% | 292.628,00 |
| 05.03.2025 | 40,60 | 41,11 | 39,74 | 41,02 | 0,71% | 185.109,00 |
| 04.03.2025 | 40,00 | 41,30 | 39,49 | 40,73 | -0,39% | 216.716,00 |
| 03.03.2025 | 41,06 | 41,68 | 40,37 | 40,89 | -0,07% | 230.542,00 |
| 28.02.2025 | 40,01 | 41,23 | 39,73 | 40,92 | 1,94% | 285.138,00 |
| 27.02.2025 | 40,75 | 40,95 | 39,80 | 40,14 | -1,50% | 144.486,00 |
| 26.02.2025 | 40,59 | 41,06 | 39,97 | 40,75 | 1,22% | 210.474,00 |
| 25.02.2025 | 38,37 | 41,26 | 38,31 | 40,26 | 4,95% | 307.829,00 |
| 24.02.2025 | 38,35 | 38,62 | 37,25 | 38,36 | 0,31% | 217.648,00 |
| 21.02.2025 | 40,35 | 40,35 | 37,66 | 38,24 | -4,33% | 297.025,00 |
| 20.02.2025 | 40,37 | 40,42 | 39,36 | 39,97 | -1,67% | 193.675,00 |
| 19.02.2025 | 40,86 | 41,21 | 40,00 | 40,65 | -0,17% | 222.766,00 |
| 18.02.2025 | 38,42 | 40,76 | 38,16 | 40,72 | 7,16% | 306.984,00 |
| 14.02.2025 | 38,19 | 38,36 | 37,39 | 38,00 | 0,00% | 168.808,00 |
| 13.02.2025 | 37,98 | 38,56 | 37,70 | 38,00 | 1,28% | 182.829,00 |
| 12.02.2025 | 38,50 | 38,68 | 37,01 | 37,52 | -2,57% | 224.377,00 |
| 11.02.2025 | 37,78 | 38,63 | 37,49 | 38,51 | 0,84% | 222.394,00 |
| 10.02.2025 | 37,91 | 38,79 | 37,38 | 38,19 | 0,98% | 235.111,00 |
| 07.02.2025 | 39,11 | 39,84 | 37,67 | 37,82 | -3,45% | 253.185,00 |
| 06.02.2025 | 39,61 | 40,97 | 39,09 | 39,17 | -0,36% | 175.593,00 |
| 05.02.2025 | 38,24 | 40,05 | 38,00 | 39,31 | 2,83% | 309.066,00 |
| 04.02.2025 | 40,03 | 40,44 | 38,17 | 38,23 | -3,65% | 262.004,00 |
| 03.02.2025 | 40,42 | 41,15 | 38,51 | 39,68 | -6,28% | 293.551,00 |
| 31.01.2025 | 44,28 | 44,57 | 42,30 | 42,34 | -4,38% | 265.887,00 |
| 30.01.2025 | 44,62 | 44,79 | 43,84 | 44,28 | 0,43% | 235.257,00 |
| 29.01.2025 | 44,00 | 44,46 | 43,32 | 44,09 | 0,32% | 172.655,00 |
| 28.01.2025 | 42,73 | 44,14 | 41,86 | 43,95 | 2,90% | 172.385,00 |
| 27.01.2025 | 42,38 | 42,90 | 41,48 | 42,71 | 0,00% | 274.037,00 |
| 24.01.2025 | 42,05 | 43,05 | 42,05 | 42,71 | 1,28% | 209.910,00 |
| 23.01.2025 | 41,42 | 43,10 | 40,80 | 42,17 | 2,65% | 300.262,00 |
| 22.01.2025 | 40,70 | 41,63 | 40,28 | 41,08 | 2,52% | 268.826,00 |
| 21.01.2025 | 39,52 | 40,20 | 39,19 | 40,07 | 2,48% | 260.109,00 |
| 17.01.2025 | 38,57 | 39,40 | 38,26 | 39,10 | 1,74% | 201.651,00 |
| 16.01.2025 | 38,75 | 39,29 | 38,31 | 38,43 | -2,09% | 230.560,00 |
| 15.01.2025 | 39,87 | 40,03 | 39,08 | 39,25 | 0,23% | 263.318,00 |
| 14.01.2025 | 41,66 | 42,12 | 38,76 | 39,16 | -5,75% | 333.501,00 |
| 13.01.2025 | 41,05 | 42,01 | 40,82 | 41,55 | -0,86% | 494.888,00 |
| 10.01.2025 | 42,05 | 42,60 | 41,43 | 41,91 | -1,39% | 413.692,00 |
| 08.01.2025 | 45,72 | 45,72 | 41,51 | 42,50 | -8,17% | 526.283,00 |
| 07.01.2025 | 46,40 | 46,67 | 45,55 | 46,28 | -0,69% | 388.316,00 |
| 06.01.2025 | 45,40 | 46,93 | 45,04 | 46,60 | 2,51% | 359.974,00 |
| 03.01.2025 | 44,30 | 45,46 | 43,79 | 45,46 | 3,13% | 249.208,00 |
| 02.01.2025 | 45,47 | 46,18 | 43,21 | 44,08 | -4,26% | 311.759,00 |
| 31.12.2024 | 47,08 | 47,24 | 45,47 | 46,04 | -1,41% | 379.414,00 |
| 30.12.2024 | 46,35 | 46,91 | 45,78 | 46,70 | 0,06% | 275.797,00 |
| 27.12.2024 | 47,58 | 47,96 | 46,14 | 46,67 | -2,65% | 347.223,00 |
| 26.12.2024 | 45,92 | 48,23 | 45,62 | 47,94 | 4,40% | 310.237,00 |
| 24.12.2024 | 44,32 | 46,38 | 44,22 | 45,92 | 4,55% | 159.201,00 |
| 23.12.2024 | 44,03 | 44,72 | 43,29 | 43,92 | 0,32% | 188.730,00 |
| 20.12.2024 | 41,73 | 44,32 | 41,73 | 43,78 | 2,43% | 385.979,00 |
| 19.12.2024 | 43,46 | 43,80 | 41,62 | 42,74 | -0,84% | 295.170,00 |
| 18.12.2024 | 43,73 | 44,41 | 43,10 | 43,10 | -0,76% | 445.535,00 |
| 17.12.2024 | 43,21 | 44,15 | 42,64 | 43,43 | 0,70% | 213.071,00 |
| 16.12.2024 | 41,56 | 44,00 | 41,01 | 43,13 | 5,14% | 263.797,00 |
| 13.12.2024 | 41,71 | 42,62 | 40,93 | 41,02 | -1,18% | 202.767,00 |
| 12.12.2024 | 41,71 | 42,36 | 41,16 | 41,51 | -2,33% | 312.394,00 |