0,066$
-35,92%
Echtzeit-Aktienkurs Bed Bath & Beyond
Bid:
Ask:
Aktienkurse zur Bed Bath & Beyond Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 5,56 | 5,66 | 5,54 | 5,60 | -1,23% | 611.270,00 |
| 23.12.2025 | 5,64 | 5,74 | 5,53 | 5,67 | -1,73% | 1.744.039,00 |
| 22.12.2025 | 6,08 | 6,18 | 5,72 | 5,77 | -4,15% | 1.827.486,00 |
| 19.12.2025 | 6,15 | 6,21 | 5,99 | 6,02 | -2,43% | 3.589.981,00 |
| 18.12.2025 | 6,39 | 6,55 | 6,09 | 6,17 | -0,48% | 1.425.599,00 |
| 17.12.2025 | 6,43 | 6,64 | 6,16 | 6,20 | -4,02% | 1.713.541,00 |
| 16.12.2025 | 6,29 | 6,54 | 6,20 | 6,46 | 3,36% | 1.504.730,00 |
| 15.12.2025 | 6,38 | 6,51 | 6,10 | 6,25 | -1,26% | 1.699.850,00 |
| 12.12.2025 | 6,35 | 6,58 | 6,18 | 6,33 | -0,94% | 1.683.981,00 |
| 11.12.2025 | 6,48 | 6,54 | 6,30 | 6,39 | -0,31% | 1.183.268,00 |
| 10.12.2025 | 6,00 | 6,56 | 5,94 | 6,41 | 4,91% | 2.168.568,00 |
| 09.12.2025 | 5,96 | 6,17 | 5,90 | 6,11 | 1,33% | 2.468.013,00 |
| 08.12.2025 | 6,48 | 6,54 | 6,01 | 6,03 | -4,59% | 1.697.070,00 |
| 05.12.2025 | 6,49 | 6,79 | 6,21 | 6,32 | -3,22% | 1.545.596,00 |
| 04.12.2025 | 6,60 | 6,74 | 6,41 | 6,53 | -0,91% | 1.789.845,00 |
| 03.12.2025 | 6,03 | 6,64 | 5,94 | 6,59 | 10,02% | 2.107.543,00 |
| 02.12.2025 | 5,79 | 6,11 | 5,68 | 5,99 | 2,92% | 1.650.490,00 |
| 01.12.2025 | 5,84 | 6,02 | 5,79 | 5,82 | -3,32% | 1.641.992,00 |
| 28.11.2025 | 5,91 | 6,06 | 5,81 | 6,02 | 3,08% | 1.326.459,00 |
| 26.11.2025 | 5,64 | 6,01 | 5,57 | 5,84 | 2,82% | 1.812.312,00 |
| 25.11.2025 | 5,74 | 5,97 | 5,66 | 5,68 | 0,89% | 1.988.917,00 |
| 24.11.2025 | 5,65 | 5,72 | 5,47 | 5,63 | 1,26% | 1.749.996,00 |
| 21.11.2025 | 5,61 | 5,85 | 5,50 | 5,56 | 0,18% | 2.822.477,00 |
| 20.11.2025 | 5,86 | 5,95 | 5,52 | 5,55 | -2,97% | 1.889.176,00 |
| 19.11.2025 | 5,77 | 6,15 | 5,70 | 5,72 | -3,05% | 1.916.425,00 |
| 18.11.2025 | 5,63 | 6,02 | 5,58 | 5,90 | 2,08% | 2.181.040,00 |
| 17.11.2025 | 5,97 | 5,99 | 5,60 | 5,78 | -4,15% | 2.352.997,00 |
| 14.11.2025 | 6,19 | 6,26 | 6,00 | 6,03 | -5,34% | 2.333.886,00 |
| 13.11.2025 | 6,75 | 6,83 | 6,32 | 6,37 | -5,77% | 1.826.365,00 |
| 12.11.2025 | 7,19 | 7,27 | 6,70 | 6,76 | -5,32% | 2.306.194,00 |
| 11.11.2025 | 7,14 | 7,24 | 7,02 | 7,14 | 0,14% | 1.173.960,00 |
| 10.11.2025 | 7,15 | 7,24 | 6,95 | 7,13 | 2,00% | 1.398.550,00 |
| 07.11.2025 | 6,57 | 7,07 | 6,55 | 6,99 | 3,86% | 1.417.406,00 |
| 06.11.2025 | 7,42 | 7,45 | 6,69 | 6,73 | -8,93% | 2.381.590,00 |
| 05.11.2025 | 7,38 | 7,68 | 7,36 | 7,39 | 0,00% | 1.583.236,00 |
| 04.11.2025 | 7,40 | 7,53 | 7,31 | 7,39 | -3,15% | 1.266.612,00 |
| 03.11.2025 | 7,59 | 7,70 | 7,36 | 7,63 | -1,04% | 1.911.367,00 |
| 31.10.2025 | 7,68 | 7,76 | 7,42 | 7,71 | 0,78% | 1.977.552,00 |
| 30.10.2025 | 8,10 | 8,17 | 7,61 | 7,65 | -6,59% | 1.792.332,00 |
| 29.10.2025 | 8,37 | 8,59 | 8,17 | 8,19 | -2,38% | 1.669.774,00 |
| 28.10.2025 | 7,78 | 9,03 | 7,75 | 8,39 | -2,44% | 3.407.052,00 |
| 27.10.2025 | 9,00 | 9,18 | 8,49 | 8,60 | 0,35% | 4.890.629,00 |
| 24.10.2025 | 8,55 | 8,86 | 8,51 | 8,57 | 1,90% | 2.015.686,00 |
| 23.10.2025 | 8,25 | 8,57 | 8,12 | 8,41 | 2,06% | 1.732.939,00 |
| 22.10.2025 | 8,34 | 8,35 | 7,99 | 8,24 | -1,67% | 1.356.281,00 |
| 21.10.2025 | 8,49 | 8,69 | 8,25 | 8,38 | -1,76% | 1.605.396,00 |
| 20.10.2025 | 8,00 | 8,68 | 7,95 | 8,53 | 8,39% | 2.592.326,00 |
| 17.10.2025 | 7,82 | 8,08 | 7,79 | 7,87 | -1,01% | 2.193.185,00 |
| 16.10.2025 | 8,38 | 8,50 | 7,84 | 7,95 | -3,99% | 2.586.378,00 |
| 15.10.2025 | 9,12 | 9,20 | 8,23 | 8,28 | -8,31% | 2.714.681,00 |
| 14.10.2025 | 8,38 | 9,20 | 8,25 | 9,03 | 4,39% | 2.390.155,00 |
| 13.10.2025 | 8,98 | 9,28 | 8,61 | 8,65 | -1,26% | 2.545.682,00 |
| 10.10.2025 | 10,00 | 10,18 | 8,75 | 8,76 | -13,61% | 2.927.064,00 |
| 09.10.2025 | 11,00 | 11,14 | 10,09 | 10,14 | -8,98% | 1.743.098,00 |
| 08.10.2025 | 10,95 | 11,34 | 10,61 | 11,14 | 1,00% | 1.612.977,00 |
| 07.10.2025 | 12,16 | 12,18 | 10,89 | 11,03 | -8,92% | 2.710.828,00 |
| 06.10.2025 | 12,11 | 12,23 | 11,42 | 12,11 | 3,06% | 2.944.742,00 |
| 02.10.2025 | 10,01 | 11,88 | 9,79 | 11,75 | 17,62% | 6.213.395,00 |
| 01.10.2025 | 9,66 | 10,36 | 9,61 | 9,99 | 2,04% | 2.830.739,00 |
| 30.09.2025 | 9,21 | 9,83 | 9,05 | 9,79 | 6,07% | 2.295.144,00 |
| 29.09.2025 | 9,45 | 9,83 | 9,21 | 9,23 | -1,81% | 1.519.975,00 |
| 26.09.2025 | 8,99 | 9,41 | 8,93 | 9,40 | 3,30% | 1.482.631,00 |
| 25.09.2025 | 8,95 | 9,31 | 8,90 | 9,10 | -0,87% | 2.749.703,00 |
| 24.09.2025 | 9,00 | 9,30 | 9,00 | 9,18 | 2,00% | 1.307.712,00 |
| 23.09.2025 | 9,29 | 9,70 | 8,97 | 9,00 | -4,05% | 1.939.840,00 |
| 22.09.2025 | 9,80 | 10,06 | 9,36 | 9,38 | -1,47% | 2.564.874,00 |
| 19.09.2025 | 9,74 | 9,89 | 9,33 | 9,52 | -2,46% | 2.380.292,00 |
| 18.09.2025 | 10,00 | 10,18 | 9,67 | 9,76 | -0,51% | 2.007.045,00 |
| 17.09.2025 | 9,80 | 10,25 | 9,69 | 9,81 | 0,00% | 1.750.669,00 |
| 16.09.2025 | 10,30 | 10,39 | 9,52 | 9,81 | -4,39% | 1.882.650,00 |
| 15.09.2025 | 10,68 | 10,75 | 10,23 | 10,26 | -1,25% | 2.287.596,00 |
| 12.09.2025 | 10,51 | 10,60 | 9,98 | 10,39 | -1,70% | 2.277.379,00 |
| 11.09.2025 | 10,20 | 10,68 | 10,18 | 10,57 | 2,42% | 2.282.665,00 |
| 10.09.2025 | 10,97 | 11,10 | 10,28 | 10,32 | -7,11% | 2.479.355,00 |
| 09.09.2025 | 10,48 | 11,48 | 10,31 | 11,11 | 7,24% | 5.074.167,00 |
| 08.09.2025 | 10,18 | 10,80 | 10,12 | 10,36 | 4,86% | 3.395.535,00 |
| 05.09.2025 | 8,90 | 9,99 | 8,85 | 9,88 | 12,79% | 3.087.890,00 |
| 04.09.2025 | 8,55 | 8,77 | 8,31 | 8,76 | 2,46% | 1.048.171,00 |
| 03.09.2025 | 8,16 | 8,71 | 8,08 | 8,55 | 5,04% | 2.345.508,00 |
| 02.09.2025 | 8,65 | 8,93 | 8,02 | 8,14 | -9,66% | 2.921.357,00 |
| 29.08.2025 | 9,58 | 9,78 | 8,86 | 9,01 | 11.897,34% | 1.880.416,00 |
| 02.05.2023 | 0,10 | 0,10 | 0,07 | 0,08 | -27,09% | 192.179.915,00 |
| 01.05.2023 | 0,11 | 0,12 | 0,10 | 0,10 | -3,92% | 123.932.403,00 |
| 28.04.2023 | 0,12 | 0,14 | 0,10 | 0,11 | -7,98% | 235.802.905,00 |
| 27.04.2023 | 0,12 | 0,13 | 0,11 | 0,12 | 4,02% | 182.650.192,00 |
| 26.04.2023 | 0,16 | 0,16 | 0,11 | 0,11 | -43,80% | 321.240.773,00 |
| 25.04.2023 | 0,19 | 0,22 | 0,19 | 0,20 | 5,56% | 343.886.439,00 |
| 24.04.2023 | 0,20 | 0,24 | 0,18 | 0,19 | -35,67% | 539.798.187,00 |
| 21.04.2023 | 0,30 | 0,37 | 0,28 | 0,29 | -2,17% | 335.764.347,00 |
| 20.04.2023 | 0,37 | 0,40 | 0,28 | 0,30 | -35,34% | 343.062.539,00 |
| 19.04.2023 | 0,42 | 0,56 | 0,40 | 0,46 | 35,28% | 962.558.838,00 |
| 18.04.2023 | 0,32 | 0,35 | 0,30 | 0,34 | 22,46% | 307.225.662,00 |
| 17.04.2023 | 0,24 | 0,32 | 0,24 | 0,28 | 17,64% | 336.553.878,00 |
| 14.04.2023 | 0,25 | 0,25 | 0,23 | 0,24 | -7,17% | 89.270.721,00 |
| 13.04.2023 | 0,28 | 0,28 | 0,25 | 0,26 | -8,43% | 115.793.976,00 |
| 12.04.2023 | 0,32 | 0,32 | 0,28 | 0,28 | -10,74% | 125.545.757,00 |
| 11.04.2023 | 0,29 | 0,34 | 0,29 | 0,31 | 5,98% | 187.837.140,00 |
| 10.04.2023 | 0,31 | 0,31 | 0,29 | 0,30 | -4,24% | 92.578.538,00 |
| 06.04.2023 | 0,33 | 0,33 | 0,30 | 0,31 | -8,28% | 116.336.934,00 |
| 05.04.2023 | 0,37 | 0,37 | 0,32 | 0,34 | -4,75% | 105.563.452,00 |