27,100€
1,50%
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 | 27,20 | 26,50 | 27,10 | 1,50% | - |
| 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% | - |