34,740$
-1,50%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 35,03 | 35,09 | 34,71 | 34,74 | -1,50% | 2.988,00 |
| 30.07.2026 | 35,22 | 35,47 | 34,45 | 35,27 | -0,70% | 160.811,00 |
| 29.07.2026 | 35,05 | 35,89 | 34,70 | 35,52 | 0,59% | 246.792,00 |
| 28.07.2026 | 34,75 | 36,18 | 34,30 | 35,31 | 3,49% | 306.822,00 |
| 27.07.2026 | 34,19 | 34,71 | 33,74 | 34,12 | 1,25% | 219.518,00 |
| 24.07.2026 | 33,77 | 34,37 | 33,13 | 33,70 | -0,41% | 177.424,00 |
| 23.07.2026 | 33,41 | 34,21 | 32,91 | 33,84 | -0,24% | 290.628,00 |
| 22.07.2026 | 33,95 | 34,18 | 33,14 | 33,92 | -0,15% | 195.258,00 |
| 21.07.2026 | 33,92 | 34,42 | 33,24 | 33,97 | -0,18% | 249.794,00 |
| 20.07.2026 | 34,50 | 34,50 | 33,78 | 34,03 | -0,29% | 244.443,00 |
| 17.07.2026 | 34,28 | 35,25 | 33,64 | 34,13 | -2,40% | 233.432,00 |
| 16.07.2026 | 34,19 | 35,94 | 34,19 | 34,97 | 1,66% | 356.602,00 |
| 15.07.2026 | 33,00 | 34,86 | 32,97 | 34,40 | 4,53% | 398.124,00 |
| 14.07.2026 | 33,54 | 34,00 | 32,59 | 32,91 | -2,11% | 433.220,00 |
| 13.07.2026 | 34,34 | 34,88 | 33,38 | 33,62 | -2,32% | 430.447,00 |
| 10.07.2026 | 31,77 | 34,45 | 31,46 | 34,42 | 10,50% | 600.075,00 |
| 09.07.2026 | 30,07 | 31,42 | 29,89 | 31,15 | 3,18% | 345.444,00 |
| 08.07.2026 | 29,57 | 30,42 | 29,35 | 30,19 | 1,17% | 440.464,00 |
| 07.07.2026 | 31,52 | 31,55 | 29,81 | 29,84 | -3,80% | 342.790,00 |
| 06.07.2026 | 31,82 | 31,82 | 30,17 | 31,02 | -1,52% | 511.872,00 |
| 02.07.2026 | 30,45 | 31,75 | 30,45 | 31,50 | 3,08% | 421.934,00 |
| 01.07.2026 | 30,26 | 30,95 | 30,26 | 30,56 | -0,16% | 403.834,00 |
| 30.06.2026 | 30,35 | 30,75 | 29,71 | 30,61 | 0,99% | 334.119,00 |
| 29.06.2026 | 32,36 | 32,36 | 30,26 | 30,31 | -3,29% | 443.510,00 |
| 26.06.2026 | 31,97 | 32,58 | 31,28 | 31,34 | -2,06% | 510.558,00 |
| 25.06.2026 | 32,22 | 33,01 | 31,94 | 32,00 | -1,78% | 242.699,00 |
| 24.06.2026 | 31,01 | 33,27 | 30,80 | 32,58 | 5,92% | 400.161,00 |
| 23.06.2026 | 31,54 | 31,74 | 30,73 | 30,76 | -3,30% | 297.955,00 |
| 22.06.2026 | 32,18 | 32,57 | 31,57 | 31,81 | -1,73% | 485.467,00 |
| 18.06.2026 | 32,29 | 33,50 | 31,96 | 32,37 | 2,44% | 696.983,00 |
| 17.06.2026 | 32,51 | 33,21 | 31,54 | 31,60 | -2,89% | 336.599,00 |
| 16.06.2026 | 32,84 | 33,50 | 31,97 | 32,54 | 0,09% | 331.041,00 |
| 15.06.2026 | 32,95 | 33,12 | 32,25 | 32,51 | 1,18% | 371.853,00 |
| 12.06.2026 | 33,43 | 34,32 | 32,05 | 32,13 | -5,19% | 407.292,00 |
| 11.06.2026 | 33,80 | 34,25 | 33,10 | 33,89 | 0,27% | 515.433,00 |
| 10.06.2026 | 32,80 | 34,15 | 32,74 | 33,80 | 2,33% | 435.546,00 |
| 09.06.2026 | 33,20 | 34,45 | 32,77 | 33,03 | 0,15% | 428.264,00 |
| 08.06.2026 | 33,89 | 34,21 | 32,62 | 32,98 | -2,91% | 434.143,00 |
| 05.06.2026 | 35,38 | 36,00 | 33,95 | 33,97 | -4,90% | 254.270,00 |
| 04.06.2026 | 35,79 | 36,51 | 35,48 | 35,72 | 1,28% | 222.504,00 |
| 03.06.2026 | 35,55 | 35,94 | 34,61 | 35,27 | -1,81% | 270.405,00 |
| 02.06.2026 | 36,26 | 36,55 | 35,30 | 35,92 | -1,26% | 310.542,00 |
| 01.06.2026 | 37,19 | 37,95 | 35,96 | 36,38 | -2,23% | 383.774,00 |
| 29.05.2026 | 39,48 | 40,18 | 37,12 | 37,21 | -4,34% | 666.291,00 |
| 28.05.2026 | 36,80 | 39,34 | 35,20 | 38,90 | 2,91% | 1.207.375,00 |
| 27.05.2026 | 38,20 | 40,07 | 37,67 | 37,80 | 0,35% | 455.828,00 |
| 26.05.2026 | 37,22 | 38,12 | 37,10 | 37,67 | 1,89% | 347.266,00 |
| 22.05.2026 | 37,33 | 38,11 | 36,66 | 36,97 | -0,51% | 251.055,00 |
| 21.05.2026 | 35,87 | 37,61 | 35,48 | 37,16 | 1,81% | 294.220,00 |
| 20.05.2026 | 37,35 | 37,35 | 36,08 | 36,50 | -2,61% | 370.837,00 |
| 19.05.2026 | 34,62 | 37,75 | 34,28 | 37,48 | 7,45% | 503.578,00 |
| 18.05.2026 | 35,00 | 35,70 | 34,08 | 34,88 | -1,25% | 436.512,00 |
| 15.05.2026 | 36,14 | 36,31 | 34,94 | 35,32 | -2,48% | 374.027,00 |
| 14.05.2026 | 36,07 | 36,58 | 35,71 | 36,22 | 1,34% | 202.796,00 |
| 13.05.2026 | 35,59 | 35,90 | 34,29 | 35,74 | -1,05% | 374.717,00 |
| 12.05.2026 | 37,14 | 37,42 | 35,76 | 36,12 | -2,59% | 299.544,00 |
| 11.05.2026 | 37,99 | 38,11 | 36,65 | 37,08 | -3,36% | 318.552,00 |
| 08.05.2026 | 37,51 | 38,81 | 37,01 | 38,37 | 2,54% | 278.561,00 |
| 07.05.2026 | 36,82 | 37,52 | 36,36 | 37,42 | 0,67% | 378.413,00 |
| 06.05.2026 | 37,15 | 37,92 | 37,11 | 37,17 | 1,45% | 217.110,00 |
| 05.05.2026 | 36,34 | 37,70 | 36,31 | 36,64 | 1,05% | 294.984,00 |
| 04.05.2026 | 36,05 | 37,50 | 35,52 | 36,26 | 0,67% | 555.168,00 |
| 01.05.2026 | 36,76 | 37,20 | 35,90 | 36,02 | -2,49% | 314.954,00 |
| 30.04.2026 | 36,50 | 37,54 | 36,23 | 36,94 | 0,63% | 414.994,00 |
| 29.04.2026 | 37,64 | 38,05 | 35,38 | 36,71 | -3,17% | 519.705,00 |
| 28.04.2026 | 38,59 | 39,16 | 37,91 | 37,91 | -1,63% | 323.291,00 |
| 27.04.2026 | 38,63 | 39,02 | 37,70 | 38,54 | -0,05% | 322.330,00 |
| 24.04.2026 | 37,81 | 38,77 | 37,50 | 38,56 | 1,98% | 248.051,00 |
| 23.04.2026 | 39,38 | 39,49 | 37,77 | 37,81 | -4,47% | 206.634,00 |
| 22.04.2026 | 39,61 | 40,15 | 39,05 | 39,58 | 1,36% | 244.852,00 |
| 21.04.2026 | 39,65 | 40,09 | 39,00 | 39,05 | -0,96% | 305.011,00 |
| 20.04.2026 | 38,73 | 39,84 | 38,46 | 39,43 | 0,97% | 319.105,00 |
| 17.04.2026 | 38,49 | 40,09 | 38,46 | 39,05 | 4,33% | 381.229,00 |
| 16.04.2026 | 37,02 | 38,16 | 36,39 | 37,43 | 1,11% | 456.405,00 |
| 15.04.2026 | 38,05 | 38,26 | 36,77 | 37,02 | -2,68% | 239.272,00 |
| 14.04.2026 | 37,51 | 38,31 | 37,34 | 38,04 | 2,20% | 314.378,00 |
| 13.04.2026 | 36,96 | 37,62 | 36,26 | 37,22 | -0,11% | 302.715,00 |
| 10.04.2026 | 37,91 | 38,04 | 37,03 | 37,26 | -1,56% | 316.317,00 |
| 09.04.2026 | 37,51 | 38,87 | 37,08 | 37,85 | -0,50% | 385.980,00 |
| 08.04.2026 | 39,18 | 40,16 | 37,85 | 38,04 | 2,29% | 435.790,00 |
| 07.04.2026 | 37,51 | 37,52 | 36,42 | 37,19 | -0,24% | 245.133,00 |
| 06.04.2026 | 37,71 | 38,42 | 37,12 | 37,28 | -2,08% | 240.397,00 |
| 02.04.2026 | 36,26 | 38,09 | 35,91 | 38,07 | 2,64% | 254.124,00 |
| 01.04.2026 | 37,89 | 38,73 | 36,71 | 37,09 | -0,96% | 365.274,00 |
| 31.03.2026 | 37,42 | 37,79 | 35,93 | 37,45 | 1,57% | 647.507,00 |
| 30.03.2026 | 36,90 | 37,70 | 35,50 | 36,87 | -1,10% | 680.175,00 |
| 27.03.2026 | 38,22 | 38,92 | 37,14 | 37,28 | -3,74% | 354.787,00 |
| 26.03.2026 | 39,12 | 40,09 | 38,12 | 38,73 | -2,30% | 398.783,00 |
| 25.03.2026 | 41,60 | 41,86 | 38,90 | 39,64 | -3,46% | 468.628,00 |
| 24.03.2026 | 41,44 | 41,82 | 40,39 | 41,06 | -1,32% | 486.535,00 |
| 23.03.2026 | 41,00 | 43,20 | 41,00 | 41,61 | 1,69% | 709.622,00 |
| 20.03.2026 | 41,05 | 41,90 | 40,39 | 40,92 | 0,24% | 661.441,00 |
| 19.03.2026 | 39,55 | 41,70 | 39,32 | 40,82 | 3,45% | 565.033,00 |
| 18.03.2026 | 39,62 | 40,73 | 39,36 | 39,46 | -1,25% | 464.769,00 |
| 17.03.2026 | 39,07 | 40,70 | 38,99 | 39,96 | 3,79% | 456.819,00 |
| 16.03.2026 | 40,47 | 41,59 | 38,37 | 38,50 | -5,89% | 995.910,00 |
| 13.03.2026 | 41,61 | 41,86 | 39,01 | 40,91 | -1,59% | 785.955,00 |
| 12.03.2026 | 46,86 | 47,00 | 40,92 | 41,57 | -4,41% | 901.151,00 |
| 11.03.2026 | 45,48 | 45,79 | 43,40 | 43,49 | -4,86% | 624.898,00 |
| 10.03.2026 | 44,18 | 46,38 | 44,00 | 45,71 | 3,79% | 772.784,00 |