0,066$
-35,92%
Echtzeit-Aktienkurs Bed Bath & Beyond Inc.
Bid:
Ask:
Aktienkurse zur Bed Bath & Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.04.2023 | 0,37 | 0,38 | 0,33 | 0,35 | -7,96% | 120.136.005,00 |
| 03.04.2023 | 0,45 | 0,45 | 0,36 | 0,38 | -10,04% | 182.864.174,00 |
| 31.03.2023 | 0,54 | 0,55 | 0,42 | 0,43 | -28,00% | 169.805.013,00 |
| 30.03.2023 | 0,77 | 0,81 | 0,59 | 0,59 | -26,23% | 158.613.263,00 |
| 29.03.2023 | 0,80 | 0,81 | 0,79 | 0,80 | 1,65% | 12.143.123,00 |
| 28.03.2023 | 0,79 | 0,83 | 0,78 | 0,79 | 0,44% | 23.682.062,00 |
| 27.03.2023 | 0,83 | 0,83 | 0,78 | 0,79 | -3,40% | 30.737.194,00 |
| 24.03.2023 | 0,80 | 0,89 | 0,77 | 0,82 | 3,78% | 57.346.294,00 |
| 23.03.2023 | 0,84 | 0,84 | 0,78 | 0,79 | -1,75% | 41.646.757,00 |
| 22.03.2023 | 0,89 | 0,89 | 0,80 | 0,80 | -2,49% | 46.881.111,00 |
| 21.03.2023 | 0,82 | 0,86 | 0,80 | 0,82 | 0,98% | 51.343.546,00 |
| 20.03.2023 | 0,87 | 0,96 | 0,77 | 0,81 | -21,12% | 86.383.766,00 |
| 17.03.2023 | 1,08 | 1,09 | 1,02 | 1,03 | -2,83% | 59.023.696,00 |
| 16.03.2023 | 1,05 | 1,15 | 1,05 | 1,06 | 2,91% | 46.236.947,00 |
| 15.03.2023 | 1,07 | 1,10 | 1,01 | 1,03 | -10,43% | 48.308.852,00 |
| 14.03.2023 | 1,24 | 1,34 | 1,10 | 1,15 | -7,26% | 72.768.494,00 |
| 13.03.2023 | 1,29 | 1,32 | 1,23 | 1,24 | -7,46% | 44.797.762,00 |
| 10.03.2023 | 1,23 | 1,37 | 1,13 | 1,34 | 8,94% | 75.129.234,00 |
| 09.03.2023 | 1,32 | 1,37 | 1,23 | 1,23 | -5,38% | 55.991.404,00 |
| 08.03.2023 | 1,34 | 1,39 | 1,27 | 1,30 | -2,99% | 47.143.248,00 |
| 07.03.2023 | 1,40 | 1,42 | 1,30 | 1,34 | -3,60% | 45.882.356,00 |
| 06.03.2023 | 1,53 | 1,54 | 1,39 | 1,39 | -6,71% | 38.914.452,00 |
| 03.03.2023 | 1,55 | 1,59 | 1,45 | 1,49 | -4,49% | 43.444.898,00 |
| 02.03.2023 | 1,54 | 1,65 | 1,50 | 1,56 | 4,00% | 46.808.433,00 |
| 01.03.2023 | 1,39 | 1,64 | 1,37 | 1,50 | 6,38% | 77.179.525,00 |
| 28.02.2023 | 1,47 | 1,53 | 1,36 | 1,41 | -4,73% | 69.968.629,00 |
| 27.02.2023 | 1,57 | 1,61 | 1,42 | 1,48 | -3,27% | 61.431.422,00 |
| 24.02.2023 | 1,46 | 1,68 | 1,42 | 1,53 | 2,00% | 74.715.169,00 |
| 23.02.2023 | 1,61 | 1,61 | 1,45 | 1,50 | -7,12% | 50.855.733,00 |
| 22.02.2023 | 1,70 | 1,77 | 1,52 | 1,62 | -1,52% | 53.911.964,00 |
| 21.02.2023 | 1,77 | 1,80 | 1,60 | 1,64 | -9,39% | 49.341.980,00 |
| 17.02.2023 | 1,79 | 2,01 | 1,75 | 1,81 | 0,56% | 75.898.234,00 |
| 16.02.2023 | 1,85 | 1,90 | 1,78 | 1,80 | -6,74% | 49.821.209,00 |
| 15.02.2023 | 1,93 | 2,13 | 1,82 | 1,93 | -0,52% | 71.128.405,00 |
| 14.02.2023 | 1,90 | 1,99 | 1,77 | 1,94 | -4,90% | 65.322.793,00 |
| 13.02.2023 | 2,38 | 2,38 | 1,92 | 2,04 | -13,19% | 80.403.568,00 |
| 10.02.2023 | 2,57 | 2,57 | 2,30 | 2,35 | -9,62% | 48.152.312,00 |
| 09.02.2023 | 2,75 | 2,98 | 2,38 | 2,60 | -0,38% | 109.313.520,00 |
| 08.02.2023 | 3,12 | 3,15 | 2,53 | 2,61 | -13,29% | 129.704.929,00 |
| 07.02.2023 | 3,10 | 3,88 | 2,88 | 3,01 | -48,63% | 225.015.115,00 |
| 06.02.2023 | 3,11 | 7,03 | 3,11 | 5,86 | 92,13% | 276.088.914,00 |
| 03.02.2023 | 3,32 | 3,49 | 3,00 | 3,05 | -8,41% | 27.882.388,00 |
| 02.02.2023 | 3,41 | 3,60 | 3,10 | 3,33 | 18,09% | 68.612.363,00 |
| 01.02.2023 | 2,74 | 2,95 | 2,57 | 2,82 | 0,00% | 21.912.885,00 |
| 31.01.2023 | 2,73 | 2,96 | 2,60 | 2,82 | -1,74% | 28.098.971,00 |
| 30.01.2023 | 2,49 | 3,28 | 2,45 | 2,87 | 12,55% | 65.020.168,00 |
| 27.01.2023 | 2,53 | 2,83 | 2,28 | 2,55 | 1,19% | 55.365.551,00 |
| 26.01.2023 | 3,36 | 3,47 | 2,10 | 2,52 | -22,22% | 54.579.282,00 |
| 25.01.2023 | 3,47 | 3,49 | 3,15 | 3,24 | -4,42% | 22.065.699,00 |
| 24.01.2023 | 3,46 | 3,70 | 3,20 | 3,39 | 15,31% | 62.283.565,00 |
| 23.01.2023 | 3,19 | 3,34 | 2,83 | 2,94 | -12,24% | 51.131.320,00 |
| 20.01.2023 | 3,47 | 3,76 | 3,31 | 3,35 | -11,61% | 53.062.744,00 |
| 19.01.2023 | 3,92 | 3,99 | 3,38 | 3,79 | -3,81% | 61.593.297,00 |
| 18.01.2023 | 4,47 | 4,77 | 3,72 | 3,94 | -4,83% | 113.962.729,00 |
| 17.01.2023 | 3,53 | 4,48 | 3,35 | 4,14 | 13,11% | 159.882.709,00 |
| 13.01.2023 | 5,11 | 5,23 | 3,65 | 3,66 | -30,15% | 225.633.322,00 |
| 12.01.2023 | 4,22 | 5,87 | 3,64 | 5,24 | 50,14% | 329.435.436,00 |
| 11.01.2023 | 2,63 | 3,55 | 2,41 | 3,49 | 68,60% | 240.995.098,00 |
| 10.01.2023 | 1,79 | 2,24 | 1,70 | 2,07 | 27,78% | 113.749.324,00 |
| 09.01.2023 | 1,56 | 1,87 | 1,48 | 1,62 | 23,66% | 90.247.363,00 |
| 06.01.2023 | 1,48 | 1,48 | 1,27 | 1,31 | -22,49% | 38.872.729,00 |
| 05.01.2023 | 1,86 | 1,95 | 1,63 | 1,69 | -29,88% | 44.619.180,00 |
| 04.01.2023 | 2,34 | 2,48 | 2,29 | 2,41 | 4,33% | 10.144.252,00 |
| 03.01.2023 | 2,64 | 2,74 | 2,25 | 2,31 | -7,97% | 18.330.251,00 |
| 30.12.2022 | 2,48 | 2,53 | 2,38 | 2,51 | -0,40% | 6.680.436,00 |
| 29.12.2022 | 2,40 | 2,54 | 2,37 | 2,52 | 5,44% | 7.000.769,00 |