26,300€
0,38%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 26,50 | 26,60 | 26,40 | 26,50 | 1,15% | - |
| 07.05.2024 | 26,40 | 26,40 | 25,60 | 26,20 | -7,09% | 1.100,00 |
| 06.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 36,00 |
| 03.05.2024 | 28,20 | 28,50 | 27,70 | 27,80 | -1,07% | - |
| 02.05.2024 | 27,60 | 28,50 | 27,50 | 28,10 | -0,35% | - |
| 30.04.2024 | 28,40 | 28,60 | 28,20 | 28,20 | 0,00% | 2.035,00 |
| 29.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | 28,00 |
| 26.04.2024 | 27,80 | 27,80 | 27,20 | 27,20 | 0,00% | 52,00 |
| 25.04.2024 | 27,80 | 27,90 | 27,20 | 27,20 | 0,74% | - |
| 24.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 50,00 |
| 23.04.2024 | 27,00 | 27,60 | 27,00 | 27,40 | 1,48% | - |
| 22.04.2024 | 26,50 | 27,30 | 26,40 | 27,00 | 1,89% | - |
| 19.04.2024 | 25,70 | 26,50 | 25,70 | 26,50 | 2,71% | - |
| 18.04.2024 | 25,60 | 25,90 | 25,60 | 25,80 | 0,78% | - |
| 17.04.2024 | 25,90 | 26,20 | 25,60 | 25,60 | -1,16% | - |
| 16.04.2024 | 25,90 | 26,20 | 25,90 | 25,90 | -0,38% | - |
| 15.04.2024 | 26,20 | 26,50 | 25,80 | 26,00 | 0,00% | - |
| 12.04.2024 | 26,30 | 26,70 | 26,00 | 26,00 | -0,76% | - |
| 11.04.2024 | 26,50 | 26,70 | 26,10 | 26,20 | -1,13% | - |
| 10.04.2024 | 26,40 | 26,70 | 26,20 | 26,50 | 0,00% | - |
| 09.04.2024 | 26,50 | 26,70 | 26,20 | 26,50 | -0,38% | - |
| 08.04.2024 | 25,80 | 26,70 | 25,80 | 26,60 | 3,10% | - |
| 05.04.2024 | 25,90 | 26,20 | 25,70 | 25,80 | 0,00% | - |
| 04.04.2024 | 26,60 | 26,70 | 25,70 | 25,80 | -2,64% | - |
| 03.04.2024 | 27,00 | 27,10 | 26,50 | 26,50 | -3,99% | - |
| 02.04.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 0,00% | 203,00 |
| 28.03.2024 | 27,30 | 28,00 | 27,30 | 27,60 | 0,73% | - |
| 27.03.2024 | 27,30 | 27,90 | 27,10 | 27,40 | 0,00% | - |
| 26.03.2024 | 26,90 | 27,60 | 26,90 | 27,40 | 1,86% | - |
| 25.03.2024 | 26,50 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 22.03.2024 | 26,70 | 26,80 | 26,40 | 26,70 | 1,91% | - |
| 21.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,87% | 30,00 |
| 20.03.2024 | 26,50 | 26,90 | 26,40 | 26,70 | 0,38% | - |
| 19.03.2024 | 26,70 | 26,80 | 26,20 | 26,60 | -0,37% | - |
| 18.03.2024 | 27,70 | 27,70 | 26,50 | 26,70 | -3,26% | - |
| 15.03.2024 | 26,70 | 27,90 | 26,50 | 27,60 | 6,15% | - |
| 14.03.2024 | 26,00 | 26,20 | 26,00 | 26,00 | 14,04% | 4.335,00 |
| 13.03.2024 | 22,40 | 23,00 | 22,40 | 22,80 | 1,79% | - |
| 12.03.2024 | 22,40 | 22,50 | 22,20 | 22,40 | 0,45% | - |
| 11.03.2024 | 22,10 | 22,40 | 21,90 | 22,30 | 1,36% | - |
| 08.03.2024 | 21,90 | 22,40 | 21,90 | 22,00 | 0,00% | - |
| 07.03.2024 | 21,50 | 22,00 | 21,50 | 22,00 | 2,33% | - |
| 06.03.2024 | 22,00 | 22,20 | 21,40 | 21,50 | -2,27% | - |
| 05.03.2024 | 21,90 | 22,20 | 21,60 | 22,00 | 0,00% | - |
| 04.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 36,00 |
| 01.03.2024 | 22,10 | 22,30 | 21,80 | 22,00 | -0,90% | - |
| 29.02.2024 | 22,10 | 22,70 | 21,90 | 22,20 | 0,00% | - |
| 28.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 150,00 |
| 27.02.2024 | 21,90 | 22,60 | 21,90 | 22,00 | 0,46% | - |
| 26.02.2024 | 21,50 | 22,00 | 21,50 | 21,90 | 2,34% | - |
| 23.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 3.600,00 |
| 22.02.2024 | 20,90 | 21,40 | 20,90 | 21,20 | 1,44% | - |
| 21.02.2024 | 21,30 | 21,50 | 20,80 | 20,90 | -2,34% | - |
| 20.02.2024 | 21,10 | 21,60 | 20,90 | 21,40 | 0,94% | - |
| 19.02.2024 | 21,20 | 21,20 | 21,10 | 21,20 | 0,00% | - |
| 16.02.2024 | 21,10 | 21,20 | 20,70 | 21,20 | 0,47% | - |
| 15.02.2024 | 20,70 | 21,10 | 20,40 | 21,10 | 2,43% | - |
| 14.02.2024 | 20,40 | 20,70 | 20,20 | 20,60 | 1,98% | - |
| 13.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -8,18% | 115,00 |
| 12.02.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 5,26% | 952,00 |
| 09.02.2024 | 20,50 | 21,00 | 20,40 | 20,90 | 1,95% | - |
| 08.02.2024 | 20,15 | 20,60 | 20,10 | 20,50 | 1,49% | - |
| 07.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 166,00 |
| 06.02.2024 | 19,50 | 21,00 | 19,45 | 20,40 | -2,39% | - |
| 05.02.2024 | 21,00 | 21,20 | 20,60 | 20,90 | -0,48% | - |
| 02.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 36,00 |
| 01.02.2024 | 20,90 | 21,30 | 20,80 | 21,00 | 0,96% | - |
| 31.01.2024 | 20,90 | 21,40 | 20,60 | 20,80 | -1,89% | - |
| 30.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 6,53% | 59,00 |
| 29.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 125,00 |
| 26.01.2024 | 20,30 | 20,40 | 20,05 | 20,20 | 4,12% | - |
| 25.01.2024 | 19,60 | 19,60 | 19,40 | 19,40 | -2,02% | 597,00 |
| 24.01.2024 | 19,90 | 20,30 | 19,70 | 19,80 | -0,25% | - |
| 23.01.2024 | 20,40 | 20,80 | 19,80 | 19,85 | -2,70% | - |
| 22.01.2024 | 20,15 | 20,70 | 20,05 | 20,40 | 0,99% | - |
| 19.01.2024 | 20,15 | 20,30 | 19,85 | 20,20 | 0,00% | - |
| 18.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 138,00 |
| 17.01.2024 | 19,75 | 20,20 | 19,55 | 20,00 | 0,76% | - |
| 16.01.2024 | 20,20 | 20,30 | 19,80 | 19,85 | -1,49% | - |
| 15.01.2024 | 20,15 | 20,30 | 20,15 | 20,15 | -0,74% | - |
| 12.01.2024 | 20,40 | 20,60 | 20,05 | 20,30 | -0,49% | - |
| 11.01.2024 | 20,40 | 20,70 | 20,30 | 20,40 | 0,00% | - |
| 10.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 100,00 |
| 09.01.2024 | 20,40 | 20,50 | 20,00 | 20,20 | -1,46% | - |
| 08.01.2024 | 20,50 | 20,70 | 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% | - |
| 03.01.2024 | 20,90 | 21,20 | 20,40 | 21,00 | 0,00% | - |
| 02.01.2024 | 20,90 | 21,30 | 20,80 | 21,00 | 0,96% | - |
| 29.12.2023 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | - |
| 28.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 5,00 |
| 27.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 20,00 |
| 22.12.2023 | 21,10 | 21,50 | 20,80 | 20,80 | -1,89% | - |
| 21.12.2023 | 21,10 | 21,50 | 20,80 | 21,20 | 0,47% | - |
| 20.12.2023 | 21,90 | 21,90 | 21,00 | 21,10 | -3,21% | - |
| 19.12.2023 | 21,30 | 21,90 | 21,20 | 21,80 | 1,87% | - |
| 18.12.2023 | 21,70 | 22,00 | 21,30 | 21,40 | -0,93% | - |
| 15.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 46,00 |
| 14.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 4,00 |
| 13.12.2023 | 21,50 | 22,00 | 21,40 | 22,00 | 2,80% | - |