0,465$
-21,72%
Echtzeit-Aktienkurs Bed Bath & Beyond Inc.
Bid:
Ask:
Aktienkurse zur Bed Bath & Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 0,54 | 0,55 | 0,42 | 0,43 | -28,11% | 169.805.013,00 |
| 30.03.2023 | 0,77 | 0,81 | 0,59 | 0,59 | -26,21% | 158.613.263,00 |
| 29.03.2023 | 0,80 | 0,81 | 0,79 | 0,81 | 1,64% | 12.143.123,00 |
| 28.03.2023 | 0,79 | 0,83 | 0,78 | 0,79 | 0,51% | 23.682.062,00 |
| 27.03.2023 | 0,83 | 0,83 | 0,78 | 0,79 | -3,43% | 30.737.194,00 |
| 24.03.2023 | 0,80 | 0,89 | 0,77 | 0,82 | 3,82% | 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 | -2,56% | 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 | -21,07% | 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 |
| 28.12.2022 | 2,51 | 2,53 | 2,36 | 2,39 | -3,24% | 5.557.850,00 |
| 27.12.2022 | 2,55 | 2,59 | 2,45 | 2,47 | -4,26% | 5.104.883,00 |
| 23.12.2022 | 2,52 | 2,63 | 2,45 | 2,58 | 2,79% | 6.536.968,00 |
| 22.12.2022 | 2,61 | 2,62 | 2,44 | 2,51 | -5,28% | 8.185.376,00 |
| 21.12.2022 | 2,74 | 2,78 | 2,61 | 2,65 | -2,21% | 6.025.107,00 |
| 20.12.2022 | 2,79 | 3,00 | 2,69 | 2,71 | -2,52% | 8.268.151,00 |
| 19.12.2022 | 2,94 | 2,94 | 2,73 | 2,78 | -6,71% | 7.599.298,00 |
| 16.12.2022 | 2,94 | 2,99 | 2,82 | 2,98 | 0,00% | 10.566.643,00 |
| 15.12.2022 | 2,85 | 3,09 | 2,84 | 2,98 | 2,41% | 7.518.142,00 |
| 14.12.2022 | 2,95 | 3,05 | 2,82 | 2,91 | -1,36% | 7.161.986,00 |
| 13.12.2022 | 3,22 | 3,39 | 2,84 | 2,95 | -5,75% | 17.371.150,00 |
| 12.12.2022 | 3,12 | 3,14 | 3,00 | 3,13 | 1,62% | 7.991.309,00 |
| 09.12.2022 | 3,27 | 3,31 | 3,08 | 3,08 | -7,51% | 8.378.590,00 |
| 08.12.2022 | 3,32 | 3,42 | 3,13 | 3,33 | 1,99% | 9.975.893,00 |
| 07.12.2022 | 3,30 | 3,43 | 3,22 | 3,27 | -2,25% | 6.414.545,00 |
| 06.12.2022 | 3,54 | 3,65 | 3,20 | 3,34 | -7,48% | 12.809.333,00 |
| 05.12.2022 | 3,54 | 4,18 | 3,53 | 3,61 | 0,28% | 21.976.826,00 |
| 02.12.2022 | 3,52 | 3,73 | 3,37 | 3,60 | 1,69% | 11.313.504,00 |
| 01.12.2022 | 3,40 | 3,84 | 3,31 | 3,54 | 4,12% | 28.127.537,00 |
| 30.11.2022 | 3,16 | 3,41 | 3,11 | 3,40 | 6,92% | 11.648.192,00 |
| 29.11.2022 | 3,08 | 3,47 | 2,99 | 3,18 | 4,61% | 14.858.965,00 |
| 28.11.2022 | 3,18 | 3,22 | 2,96 | 3,04 | -6,17% | 12.270.435,00 |
| 25.11.2022 | 3,40 | 3,40 | 3,22 | 3,24 | -2,70% | 3.983.875,00 |
| 23.11.2022 | 3,18 | 3,45 | 3,18 | 3,33 | 4,88% | 10.006.527,00 |
| 22.11.2022 | 3,16 | 3,24 | 3,11 | 3,18 | 2,09% | 7.302.057,00 |
| 21.11.2022 | 3,38 | 3,38 | 3,04 | 3,11 | -7,99% | 11.051.384,00 |
| 18.11.2022 | 3,50 | 3,51 | 3,35 | 3,38 | -2,03% | 6.703.288,00 |
| 17.11.2022 | 3,46 | 3,49 | 3,33 | 3,45 | -1,15% | 8.821.845,00 |
| 16.11.2022 | 3,60 | 3,62 | 3,46 | 3,49 | -6,43% | 13.075.197,00 |
| 15.11.2022 | 3,83 | 3,94 | 3,67 | 3,73 | -0,27% | 14.659.484,00 |
| 14.11.2022 | 3,65 | 3,87 | 3,52 | 3,74 | -5,32% | 25.332.145,00 |
| 11.11.2022 | 3,79 | 4,14 | 3,72 | 3,95 | 1,80% | 13.798.985,00 |
| 10.11.2022 | 3,87 | 3,89 | 3,61 | 3,88 | 9,60% | 16.181.902,00 |
| 09.11.2022 | 3,98 | 3,99 | 3,52 | 3,54 | -11,50% | 11.966.344,00 |
| 08.11.2022 | 3,96 | 4,12 | 3,85 | 4,00 | 1,27% | 7.875.507,00 |
| 07.11.2022 | 4,01 | 4,03 | 3,73 | 3,95 | -0,75% | 8.769.090,00 |