45,790$
3,97%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 44,50 | 45,82 | 43,96 | 45,79 | 3,97% | 33.132,00 |
| 09.03.2026 | 41,30 | 44,26 | 39,89 | 44,04 | 3,99% | 14,00 |
| 06.03.2026 | 44,37 | 44,62 | 42,11 | 42,35 | -6,39% | 14,00 |
| 05.03.2026 | 45,46 | 46,27 | 44,22 | 45,24 | -1,01% | 323.263,00 |
| 04.03.2026 | 47,25 | 47,47 | 45,50 | 45,70 | -1,72% | 389.426,00 |
| 03.03.2026 | 45,24 | 46,57 | 43,66 | 46,50 | -0,51% | 316.157,00 |
| 02.03.2026 | 47,45 | 47,71 | 46,00 | 46,74 | -3,95% | 430.579,00 |
| 27.02.2026 | 49,18 | 49,44 | 48,26 | 48,66 | -2,85% | 464.441,00 |
| 26.02.2026 | 49,89 | 51,29 | 49,31 | 50,09 | 0,34% | 257.114,00 |
| 25.02.2026 | 50,56 | 50,56 | 49,38 | 49,92 | -1,05% | 238.483,00 |
| 24.02.2026 | 49,30 | 51,08 | 49,30 | 50,45 | 2,67% | 279.310,00 |
| 23.02.2026 | 51,80 | 52,61 | 48,45 | 49,14 | -6,45% | 435.015,00 |
| 20.02.2026 | 52,86 | 54,50 | 51,67 | 52,53 | -0,94% | 477.551,00 |
| 19.02.2026 | 52,63 | 53,50 | 52,36 | 53,03 | 0,08% | 184.217,00 |
| 18.02.2026 | 51,06 | 55,24 | 50,98 | 52,99 | 3,42% | 461.517,00 |
| 17.02.2026 | 50,10 | 51,73 | 49,92 | 51,24 | 2,19% | 289.327,00 |
| 13.02.2026 | 49,14 | 50,31 | 48,46 | 50,14 | 1,97% | 299.522,00 |
| 12.02.2026 | 50,71 | 51,56 | 48,94 | 49,17 | -2,03% | 293.153,00 |
| 11.02.2026 | 52,51 | 53,89 | 50,19 | 50,19 | -3,74% | 275.303,00 |
| 10.02.2026 | 53,83 | 54,34 | 51,39 | 52,14 | -3,69% | 476.171,00 |
| 09.02.2026 | 55,31 | 56,00 | 53,97 | 54,14 | -2,33% | 254.883,00 |
| 06.02.2026 | 55,46 | 56,22 | 54,35 | 55,43 | 1,97% | 374.065,00 |
| 05.02.2026 | 59,04 | 59,23 | 54,08 | 54,36 | -8,38% | 343.088,00 |
| 04.02.2026 | 60,38 | 61,82 | 59,24 | 59,33 | -1,76% | 225.292,00 |
| 03.02.2026 | 59,79 | 60,98 | 59,01 | 60,39 | 0,72% | 235.469,00 |
| 02.02.2026 | 60,20 | 61,02 | 59,50 | 59,96 | 0,47% | 288.233,00 |
| 30.01.2026 | 59,21 | 60,44 | 59,05 | 59,68 | -0,52% | 258.223,00 |
| 29.01.2026 | 61,40 | 62,09 | 59,90 | 59,99 | -2,28% | 229.101,00 |
| 28.01.2026 | 60,76 | 62,43 | 60,22 | 61,39 | 0,79% | 259.284,00 |
| 27.01.2026 | 61,10 | 61,43 | 60,18 | 60,91 | 0,18% | 230.169,00 |
| 26.01.2026 | 63,02 | 63,30 | 60,63 | 60,80 | -4,03% | 322.262,00 |
| 23.01.2026 | 63,30 | 63,39 | 61,64 | 63,35 | -0,57% | 224.255,00 |
| 22.01.2026 | 65,82 | 66,60 | 62,71 | 63,71 | -2,52% | 267.999,00 |
| 21.01.2026 | 65,67 | 65,83 | 63,24 | 65,36 | 0,55% | 506.057,00 |
| 20.01.2026 | 68,50 | 69,36 | 64,40 | 65,00 | -7,96% | 486.346,00 |
| 16.01.2026 | 70,50 | 71,92 | 70,49 | 70,62 | -0,58% | 361.306,00 |
| 15.01.2026 | 70,60 | 72,19 | 70,05 | 71,03 | 0,68% | 268.916,00 |
| 14.01.2026 | 68,76 | 71,04 | 68,39 | 70,55 | 2,31% | 298.218,00 |
| 13.01.2026 | 69,05 | 70,00 | 68,39 | 68,96 | 0,33% | 221.483,00 |
| 12.01.2026 | 66,84 | 68,96 | 65,42 | 68,73 | 2,34% | 281.741,00 |
| 09.01.2026 | 65,59 | 67,37 | 63,84 | 67,16 | 2,80% | 321.985,00 |
| 08.01.2026 | 64,10 | 66,38 | 63,96 | 65,33 | 1,19% | 333.244,00 |
| 07.01.2026 | 62,99 | 65,09 | 60,94 | 64,56 | 1,46% | 425.427,00 |
| 06.01.2026 | 62,98 | 64,57 | 61,88 | 63,63 | 0,98% | 439.472,00 |
| 05.01.2026 | 61,40 | 66,17 | 61,40 | 63,01 | 3,30% | 554.354,00 |