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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 4,55 | 4,74 | 4,33 | 4,62 | -0,86% | 2.003.518,00 |
| 01.04.2026 | 4,69 | 4,81 | 4,62 | 4,66 | 0,43% | 860.475,00 |
| 31.03.2026 | 4,53 | 4,75 | 4,49 | 4,64 | 6,18% | 1.100.014,00 |
| 30.03.2026 | 4,40 | 4,53 | 4,32 | 4,37 | 0,00% | 1.751.837,00 |
| 27.03.2026 | 4,50 | 4,53 | 4,31 | 4,37 | -4,79% | 2.055.286,00 |
| 26.03.2026 | 4,73 | 4,85 | 4,57 | 4,59 | -4,38% | 1.085.236,00 |
| 25.03.2026 | 4,80 | 4,85 | 4,68 | 4,80 | 2,78% | 1.040.019,00 |
| 24.03.2026 | 4,72 | 4,78 | 4,62 | 4,67 | -2,71% | 1.045.944,00 |
| 23.03.2026 | 4,82 | 4,93 | 4,69 | 4,80 | 2,78% | 1.699.508,00 |
| 20.03.2026 | 4,76 | 4,80 | 4,62 | 4,67 | -2,30% | 1.131.554,00 |
| 19.03.2026 | 4,78 | 4,93 | 4,63 | 4,78 | -2,05% | 1.468.743,00 |
| 18.03.2026 | 4,94 | 5,05 | 4,82 | 4,88 | -1,41% | 1.693.206,00 |
| 17.03.2026 | 4,88 | 5,05 | 4,88 | 4,95 | 1,85% | 932.898,00 |
| 16.03.2026 | 5,00 | 5,10 | 4,85 | 4,86 | -0,82% | 1.232.783,00 |
| 13.03.2026 | 4,86 | 5,10 | 4,81 | 4,90 | 6,52% | 1.904.255,00 |
| 12.03.2026 | 4,80 | 4,80 | 4,58 | 4,60 | -5,54% | 2.515.906,00 |
| 11.03.2026 | 4,96 | 5,00 | 4,74 | 4,87 | -0,81% | 1.807.367,00 |
| 10.03.2026 | 5,06 | 5,15 | 4,90 | 4,91 | -3,54% | 1.618.030,00 |
| 09.03.2026 | 4,91 | 5,14 | 4,72 | 5,09 | 1,60% | 1.830.482,00 |
| 06.03.2026 | 5,07 | 5,10 | 4,88 | 5,01 | -3,84% | 1.403.107,00 |
| 05.03.2026 | 5,02 | 5,28 | 4,99 | 5,21 | 2,36% | 1.449.093,00 |
| 04.03.2026 | 5,15 | 5,30 | 5,06 | 5,09 | 0,59% | 1.136.381,00 |
| 03.03.2026 | 5,00 | 5,19 | 4,82 | 5,06 | -2,32% | 2.150.797,00 |
| 02.03.2026 | 5,12 | 5,37 | 5,11 | 5,18 | -2,81% | 1.169.975,00 |
| 27.02.2026 | 5,52 | 5,54 | 5,20 | 5,33 | -4,82% | 1.713.249,00 |
| 26.02.2026 | 5,85 | 5,97 | 5,53 | 5,60 | -2,10% | 1.902.192,00 |
| 25.02.2026 | 5,47 | 5,94 | 5,46 | 5,72 | 4,00% | 2.813.738,00 |
| 24.02.2026 | 5,32 | 5,96 | 5,24 | 5,50 | 8,48% | 4.294.880,00 |
| 23.02.2026 | 5,15 | 5,16 | 4,99 | 5,07 | -3,06% | 1.845.081,00 |
| 20.02.2026 | 5,10 | 5,53 | 5,06 | 5,23 | 1,36% | 2.239.684,00 |
| 19.02.2026 | 4,96 | 5,17 | 4,83 | 5,16 | 2,38% | 1.172.472,00 |
| 18.02.2026 | 4,92 | 5,18 | 4,90 | 5,04 | 1,00% | 1.548.407,00 |
| 17.02.2026 | 4,95 | 5,03 | 4,88 | 4,99 | 0,00% | 1.208.914,00 |
| 13.02.2026 | 4,99 | 5,15 | 4,89 | 4,99 | 2,46% | 1.529.110,00 |
| 12.02.2026 | 5,26 | 5,29 | 4,80 | 4,87 | -6,70% | 2.308.309,00 |
| 11.02.2026 | 5,48 | 5,58 | 5,08 | 5,22 | -3,15% | 1.677.354,00 |
| 10.02.2026 | 5,53 | 5,92 | 5,39 | 5,39 | -2,36% | 2.550.244,00 |
| 09.02.2026 | 5,36 | 5,61 | 5,28 | 5,52 | 0,91% | 1.689.004,00 |
| 06.02.2026 | 5,24 | 5,55 | 5,13 | 5,47 | 6,01% | 1.854.212,00 |
| 05.02.2026 | 5,50 | 5,54 | 5,14 | 5,16 | -8,19% | 1.990.104,00 |
| 04.02.2026 | 6,05 | 6,05 | 5,52 | 5,62 | -6,02% | 2.005.377,00 |
| 03.02.2026 | 6,12 | 6,36 | 5,72 | 5,98 | -2,45% | 2.171.240,00 |
| 02.02.2026 | 5,93 | 6,41 | 5,85 | 6,13 | 3,72% | 1.898.335,00 |
| 30.01.2026 | 6,15 | 6,30 | 5,90 | 5,91 | -6,04% | 1.892.746,00 |
| 29.01.2026 | 6,50 | 6,56 | 6,17 | 6,29 | -3,53% | 1.246.089,00 |
| 28.01.2026 | 6,73 | 6,76 | 6,50 | 6,52 | -1,81% | 1.668.841,00 |
| 27.01.2026 | 6,81 | 6,92 | 6,53 | 6,64 | -2,50% | 1.343.278,00 |
| 26.01.2026 | 6,79 | 6,92 | 6,66 | 6,81 | -0,87% | 1.218.369,00 |
| 23.01.2026 | 7,34 | 7,43 | 6,82 | 6,87 | -7,41% | 1.862.366,00 |
| 22.01.2026 | 7,15 | 7,72 | 7,15 | 7,42 | 5,55% | 2.874.226,00 |
| 21.01.2026 | 7,05 | 7,14 | 6,75 | 7,03 | 0,86% | 1.310.584,00 |
| 20.01.2026 | 6,85 | 7,26 | 6,85 | 6,97 | -3,99% | 1.771.037,00 |
| 16.01.2026 | 7,16 | 7,40 | 6,98 | 7,26 | 0,83% | 1.513.611,00 |
| 15.01.2026 | 6,82 | 7,39 | 6,82 | 7,20 | 5,57% | 1.935.776,00 |
| 14.01.2026 | 6,60 | 6,82 | 6,55 | 6,82 | 2,25% | 1.506.644,00 |
| 13.01.2026 | 6,61 | 6,73 | 6,43 | 6,67 | 1,06% | 2.100.292,00 |
| 12.01.2026 | 6,87 | 6,87 | 6,56 | 6,60 | -3,65% | 1.568.023,00 |
| 09.01.2026 | 6,77 | 7,12 | 6,57 | 6,85 | 2,24% | 2.260.817,00 |
| 08.01.2026 | 5,88 | 6,95 | 5,88 | 6,70 | 12,23% | 4.068.927,00 |
| 07.01.2026 | 6,29 | 6,39 | 5,90 | 5,97 | -4,94% | 1.777.454,00 |
| 06.01.2026 | 6,26 | 6,41 | 6,05 | 6,28 | 0,48% | 2.385.107,00 |
| 05.01.2026 | 6,37 | 6,55 | 5,96 | 6,25 | 5,75% | 3.205.946,00 |
| 02.01.2026 | 5,54 | 6,03 | 5,51 | 5,91 | 8,24% | 2.154.238,00 |
| 31.12.2025 | 5,48 | 5,50 | 5,41 | 5,46 | -0,55% | 1.940.542,00 |
| 30.12.2025 | 5,47 | 5,61 | 5,38 | 5,49 | 0,18% | 2.219.353,00 |
| 29.12.2025 | 5,58 | 5,66 | 5,42 | 5,48 | -3,01% | 1.526.273,00 |
| 26.12.2025 | 5,58 | 5,65 | 5,52 | 5,65 | 0,89% | 1.317.113,00 |
| 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 |