1,278€
Echtzeit-Aktienkurs BigBen Interactive S.A.
Bid:
Ask:
Aktienkurse zur BigBen Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,29 | 1,29 | 1,24 | 1,29 | 0,55% | - |
| 29.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 28.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,94% | - |
| 27.01.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 5,34% | 2.502,00 |
| 24.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,38% | - |
| 23.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,42% | - |
| 22.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,28% | - |
| 21.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | - |
| 20.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,59% | - |
| 17.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,15% | - |
| 16.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,15% | - |
| 15.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,97% | - |
| 14.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,49% | - |
| 13.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,55% | - |
| 10.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 09.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 08.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 07.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,20% | - |
| 06.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,94% | - |
| 03.01.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 24,80% | 154,00 |
| 02.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,62% | - |
| 30.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,62% | - |
| 27.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -7,32% | - |
| 23.12.2024 | 1,30 | 1,39 | 1,30 | 1,39 | 5,77% | 23,00 |
| 20.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 19.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,46% | - |
| 18.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -6,29% | - |
| 17.12.2024 | 1,33 | 1,40 | 1,33 | 1,40 | 12,90% | 1.653,00 |
| 16.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 13.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,06% | - |
| 12.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,12% | - |
| 11.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 10.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,75% | - |
| 09.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,62% | - |
| 06.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,90% | - |
| 05.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,48% | - |
| 04.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,29% | - |
| 03.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 02.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 29.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -5,04% | - |
| 28.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 27.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,28% | - |
| 26.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,21% | - |
| 25.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,50% | - |
| 22.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -4,55% | - |
| 21.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,88% | - |
| 20.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,13% | - |
| 19.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,25% | - |
| 18.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,50% | - |
| 15.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,12% | - |
| 14.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,13% | - |
| 13.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -8,73% | - |
| 12.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,36% | - |
| 11.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 08.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -11,36% | - |
| 07.11.2024 | 1,81 | 2,02 | 1,81 | 2,02 | 15,80% | 1.000,00 |
| 06.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 05.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 04.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,78% | - |
| 01.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,22% | - |
| 31.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,85% | - |
| 30.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 29.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,35% | - |
| 28.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -4,30% | - |
| 25.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 24.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,86% | - |
| 23.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,76% | - |
| 22.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 3,58% | - |
| 21.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,87% | - |
| 18.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,11% | - |
| 17.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -8,21% | - |
| 16.10.2024 | 1,85 | 2,07 | 1,85 | 2,07 | 8,04% | 2.424,00 |
| 15.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,27% | - |
| 14.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,72% | - |
| 11.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 10.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,98% | - |
| 09.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,75% | - |
| 08.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,31% | - |
| 07.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 04.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,45% | - |
| 03.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,61% | - |
| 02.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,47% | - |
| 01.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,60% | - |
| 30.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,04% | - |
| 27.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,69% | - |
| 26.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,24% | - |
| 25.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,67% | - |
| 24.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 23.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 20.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,75% | - |
| 19.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -4,05% | - |
| 18.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,33% | - |
| 17.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 16.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -5,69% | - |
| 13.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,52% | - |
| 12.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 11.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -2,36% | - |
| 10.09.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -2,64% | - |
| 09.09.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,71% | - |
| 06.09.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 2,19% | - |