26,600€
-0,37%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 26,70 | 26,70 | 26,60 | 26,60 | -0,37% | - |
08.05.2024 | 26,50 | 26,70 | 26,10 | 26,70 | 0,75% | - |
07.05.2024 | 26,80 | 26,90 | 25,60 | 26,50 | -1,12% | - |
06.05.2024 | 27,80 | 28,10 | 26,70 | 26,80 | -3,60% | - |
03.05.2024 | 28,10 | 28,50 | 27,70 | 27,80 | -0,71% | - |
02.05.2024 | 28,30 | 28,50 | 27,50 | 28,00 | -1,06% | - |
30.04.2024 | 28,40 | 28,90 | 28,20 | 28,30 | -0,35% | - |
29.04.2024 | 27,90 | 28,50 | 27,80 | 28,40 | 1,79% | - |
26.04.2024 | 27,30 | 27,90 | 27,30 | 27,90 | 2,20% | - |
25.04.2024 | 27,80 | 27,90 | 27,20 | 27,30 | -1,80% | - |
24.04.2024 | 27,40 | 27,90 | 27,20 | 27,80 | 1,46% | - |
23.04.2024 | 27,10 | 27,70 | 26,90 | 27,40 | 1,11% | - |
22.04.2024 | 26,50 | 27,30 | 26,40 | 27,10 | 2,26% | - |
19.04.2024 | 25,90 | 26,50 | 25,60 | 26,50 | 2,32% | - |
18.04.2024 | 25,60 | 25,90 | 25,60 | 25,90 | 0,78% | - |
17.04.2024 | 25,90 | 26,20 | 25,50 | 25,70 | -0,77% | - |
16.04.2024 | 25,90 | 26,30 | 25,80 | 25,90 | 0,00% | - |
15.04.2024 | 25,90 | 26,60 | 25,80 | 25,90 | -0,77% | - |
12.04.2024 | 26,30 | 26,70 | 26,00 | 26,10 | -0,38% | - |
11.04.2024 | 26,50 | 26,70 | 26,10 | 26,20 | -1,13% | - |
10.04.2024 | 26,30 | 26,70 | 26,20 | 26,50 | 0,00% | - |
09.04.2024 | 26,50 | 26,80 | 26,20 | 26,50 | -0,38% | - |
08.04.2024 | 25,90 | 26,70 | 25,70 | 26,60 | 3,10% | - |
05.04.2024 | 25,90 | 26,20 | 25,70 | 25,80 | -0,39% | - |
04.04.2024 | 26,50 | 26,80 | 25,70 | 25,90 | -2,26% | - |
03.04.2024 | 27,10 | 27,20 | 26,50 | 26,50 | -2,21% | - |
02.04.2024 | 27,60 | 27,90 | 26,30 | 27,10 | -1,81% | 200,00 |
28.03.2024 | 27,50 | 28,00 | 27,30 | 27,60 | 0,73% | - |
27.03.2024 | 27,40 | 27,90 | 27,20 | 27,40 | 0,00% | - |
26.03.2024 | 26,90 | 27,60 | 26,70 | 27,40 | 1,86% | 135,00 |
25.03.2024 | 26,50 | 27,10 | 26,50 | 26,90 | 0,75% | - |
22.03.2024 | 26,60 | 26,80 | 26,40 | 26,70 | 0,38% | 100,00 |
21.03.2024 | 26,70 | 27,00 | 26,30 | 26,60 | -0,37% | - |
20.03.2024 | 26,70 | 26,90 | 26,40 | 26,70 | 0,00% | - |
19.03.2024 | 26,50 | 26,80 | 26,20 | 26,70 | 0,00% | - |
18.03.2024 | 27,50 | 27,80 | 26,50 | 26,70 | -3,26% | - |
15.03.2024 | 27,10 | 27,90 | 26,50 | 27,60 | 2,60% | - |
14.03.2024 | 23,10 | 27,70 | 22,60 | 26,90 | 16,45% | 200,00 |
13.03.2024 | 22,50 | 23,20 | 22,40 | 23,10 | 2,67% | - |
12.03.2024 | 22,30 | 22,50 | 22,20 | 22,50 | 0,90% | - |
11.03.2024 | 22,00 | 22,40 | 21,90 | 22,30 | 1,83% | - |
08.03.2024 | 21,90 | 22,40 | 21,90 | 21,90 | 0,00% | - |
07.03.2024 | 21,60 | 22,00 | 21,50 | 21,90 | 1,39% | - |
06.03.2024 | 22,00 | 22,20 | 21,40 | 21,60 | -1,82% | - |
05.03.2024 | 22,00 | 22,20 | 21,60 | 22,00 | 0,46% | - |
04.03.2024 | 22,10 | 22,40 | 21,80 | 21,90 | -0,90% | - |
01.03.2024 | 22,10 | 22,30 | 21,80 | 22,10 | 0,00% | - |
29.02.2024 | 22,10 | 22,70 | 21,90 | 22,10 | 0,00% | - |
28.02.2024 | 22,00 | 22,20 | 21,90 | 22,10 | 0,45% | - |
27.02.2024 | 21,90 | 22,60 | 21,90 | 22,00 | 0,46% | - |
26.02.2024 | 21,50 | 22,00 | 21,50 | 21,90 | 1,86% | - |
23.02.2024 | 21,10 | 21,60 | 21,00 | 21,50 | 1,42% | - |
22.02.2024 | 20,80 | 21,40 | 20,80 | 21,20 | 1,44% | - |
21.02.2024 | 21,30 | 21,50 | 20,80 | 20,90 | -2,34% | - |
20.02.2024 | 21,30 | 21,60 | 20,90 | 21,40 | 0,47% | - |
19.02.2024 | 21,20 | 21,40 | 21,20 | 21,30 | 0,47% | - |
16.02.2024 | 21,10 | 21,20 | 20,80 | 21,20 | 0,47% | - |
15.02.2024 | 20,60 | 21,10 | 20,40 | 21,10 | 2,43% | - |
14.02.2024 | 20,50 | 20,80 | 20,20 | 20,60 | 0,49% | - |
13.02.2024 | 20,90 | 21,10 | 20,15 | 20,50 | -1,91% | - |
12.02.2024 | 21,00 | 22,00 | 20,90 | 20,90 | 0,00% | - |
09.02.2024 | 20,60 | 21,00 | 20,40 | 20,90 | 1,95% | - |
08.02.2024 | 20,15 | 20,60 | 20,10 | 20,50 | 1,49% | - |
07.02.2024 | 20,45 | 20,50 | 20,05 | 20,20 | -0,49% | - |
06.02.2024 | 20,90 | 21,00 | 19,45 | 20,30 | -3,33% | - |
05.02.2024 | 21,10 | 21,30 | 20,60 | 21,00 | -0,47% | - |
02.02.2024 | 21,00 | 21,30 | 20,80 | 21,10 | 0,48% | - |
01.02.2024 | 20,80 | 21,40 | 20,80 | 21,00 | 0,48% | - |
31.01.2024 | 21,00 | 21,40 | 20,60 | 20,90 | 0,00% | - |
30.01.2024 | 20,70 | 21,60 | 20,60 | 20,90 | 0,97% | - |
29.01.2024 | 20,15 | 20,70 | 20,05 | 20,70 | 2,48% | - |
26.01.2024 | 20,40 | 20,40 | 20,05 | 20,20 | -0,98% | - |
25.01.2024 | 19,90 | 20,50 | 19,75 | 20,40 | 3,03% | - |
24.01.2024 | 19,90 | 20,30 | 19,70 | 19,80 | -0,50% | - |
23.01.2024 | 20,50 | 20,80 | 19,85 | 19,90 | -2,45% | - |
22.01.2024 | 20,15 | 20,70 | 20,05 | 20,40 | 1,24% | - |
19.01.2024 | 20,20 | 20,40 | 19,85 | 20,15 | -0,25% | - |
18.01.2024 | 20,10 | 20,30 | 19,90 | 20,20 | 0,50% | - |
17.01.2024 | 20,00 | 20,20 | 19,55 | 20,10 | 1,01% | - |
16.01.2024 | 20,15 | 20,40 | 19,80 | 19,90 | -1,24% | - |
15.01.2024 | 20,30 | 20,40 | 20,15 | 20,15 | -0,74% | - |
12.01.2024 | 20,40 | 20,60 | 20,05 | 20,30 | -0,49% | - |
11.01.2024 | 20,50 | 20,80 | 20,30 | 20,40 | 2,77% | - |
10.01.2024 | 20,10 | 20,40 | 19,85 | 19,85 | -1,73% | 15,00 |
09.01.2024 | 20,50 | 20,50 | 20,00 | 20,20 | -1,46% | - |
08.01.2024 | 20,50 | 20,80 | 20,05 | 20,50 | -0,49% | - |
05.01.2024 | 20,70 | 20,80 | 20,40 | 20,60 | -0,48% | - |
04.01.2024 | 20,90 | 21,20 | 20,40 | 20,70 | -1,43% | 43,00 |
03.01.2024 | 21,00 | 21,20 | 20,40 | 21,00 | 0,00% | - |
02.01.2024 | 20,80 | 21,30 | 20,80 | 21,00 | 0,96% | - |
29.12.2023 | 20,80 | 20,90 | 20,80 | 20,80 | 0,48% | - |
28.12.2023 | 20,70 | 21,00 | 20,70 | 20,70 | -0,48% | - |
27.12.2023 | 20,80 | 21,20 | 20,60 | 20,80 | -0,48% | - |
22.12.2023 | 21,20 | 21,40 | 20,70 | 20,90 | -1,42% | - |
21.12.2023 | 21,10 | 21,40 | 20,80 | 21,20 | 0,47% | - |
20.12.2023 | 21,90 | 22,00 | 21,00 | 21,10 | -3,21% | - |
19.12.2023 | 21,30 | 21,90 | 21,10 | 21,80 | 2,35% | - |
18.12.2023 | 21,50 | 22,00 | 21,30 | 21,30 | -1,84% | - |
15.12.2023 | 21,50 | 22,20 | 21,40 | 21,70 | 1,88% | - |
14.12.2023 | 22,00 | 22,50 | 21,20 | 21,30 | -2,74% | - |