2,815€
3,30%
Echtzeit-Aktienkurs BigBen Interactive S.A.
Bid:
Ask:
Aktienkurse zur BigBen Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,78 | 2,83 | 2,71 | 2,82 | 1,26% | - |
| 16.05.2024 | 2,81 | 2,93 | 2,78 | 2,78 | -2,63% | 340,00 |
| 15.05.2024 | 2,81 | 2,99 | 2,81 | 2,86 | -2,06% | - |
| 14.05.2024 | 2,82 | 2,92 | 2,76 | 2,92 | 3,11% | - |
| 13.05.2024 | 2,86 | 2,90 | 2,82 | 2,83 | -1,26% | - |
| 10.05.2024 | 2,82 | 2,96 | 2,82 | 2,86 | -1,72% | - |
| 09.05.2024 | 2,85 | 2,91 | 2,85 | 2,91 | 1,85% | - |
| 08.05.2024 | 2,69 | 2,90 | 2,69 | 2,86 | 1,17% | - |
| 07.05.2024 | 2,63 | 2,84 | 2,63 | 2,83 | 2,43% | - |
| 06.05.2024 | 2,68 | 2,76 | 2,68 | 2,76 | 3,25% | - |
| 03.05.2024 | 2,60 | 2,74 | 2,60 | 2,67 | -0,63% | - |
| 02.05.2024 | 2,50 | 2,78 | 2,50 | 2,69 | 4,47% | - |
| 30.04.2024 | 2,48 | 2,59 | 2,48 | 2,58 | 3,83% | - |
| 29.04.2024 | 2,48 | 2,90 | 2,46 | 2,48 | -0,48% | - |
| 26.04.2024 | 2,45 | 2,49 | 2,42 | 2,49 | 1,59% | - |
| 25.04.2024 | 2,43 | 2,52 | 2,43 | 2,45 | -2,39% | - |
| 24.04.2024 | 2,44 | 2,55 | 2,44 | 2,51 | -0,87% | - |
| 23.04.2024 | 2,39 | 2,55 | 2,39 | 2,54 | 2,09% | - |
| 22.04.2024 | 2,36 | 2,49 | 2,36 | 2,48 | 1,26% | - |
| 19.04.2024 | 2,39 | 2,49 | 2,39 | 2,45 | -1,05% | - |
| 18.04.2024 | 2,45 | 2,52 | 2,45 | 2,48 | 1,23% | - |
| 17.04.2024 | 2,52 | 2,53 | 2,43 | 2,45 | -2,78% | - |
| 16.04.2024 | 2,52 | 2,52 | 2,50 | 2,52 | 0,12% | - |
| 15.04.2024 | 2,41 | 2,53 | 2,41 | 2,52 | 1,09% | - |
| 12.04.2024 | 2,44 | 2,56 | 2,44 | 2,49 | -1,66% | - |
| 11.04.2024 | 2,46 | 2,57 | 2,46 | 2,53 | -0,51% | - |
| 10.04.2024 | 2,62 | 2,64 | 2,54 | 2,54 | -2,75% | - |
| 09.04.2024 | 2,57 | 2,68 | 2,57 | 2,62 | -1,51% | - |
| 08.04.2024 | 2,59 | 2,72 | 2,59 | 2,66 | -1,41% | - |
| 05.04.2024 | 2,73 | 2,74 | 2,66 | 2,69 | -1,36% | - |
| 04.04.2024 | 2,71 | 2,85 | 2,71 | 2,73 | 0,74% | - |
| 03.04.2024 | 2,61 | 2,75 | 2,61 | 2,71 | 0,18% | - |
| 02.04.2024 | 2,68 | 2,86 | 2,68 | 2,71 | -2,70% | - |
| 28.03.2024 | 2,69 | 2,82 | 2,67 | 2,78 | 3,23% | - |
| 27.03.2024 | 2,56 | 2,70 | 2,56 | 2,69 | 1,35% | - |
| 26.03.2024 | 2,35 | 2,67 | 2,35 | 2,66 | 9,48% | - |
| 25.03.2024 | 2,35 | 2,45 | 2,35 | 2,43 | 3,14% | - |
| 22.03.2024 | 2,27 | 2,37 | 2,27 | 2,35 | -0,30% | - |
| 21.03.2024 | 2,38 | 2,42 | 2,36 | 2,36 | -0,84% | 1.800,00 |
| 20.03.2024 | 2,28 | 2,39 | 2,28 | 2,38 | 0,55% | - |
| 19.03.2024 | 2,38 | 2,39 | 2,35 | 2,37 | -0,67% | - |
| 18.03.2024 | 2,40 | 2,42 | 2,37 | 2,38 | -0,71% | - |
| 15.03.2024 | 2,36 | 2,43 | 2,36 | 2,40 | 1,57% | - |
| 14.03.2024 | 2,38 | 2,43 | 2,36 | 2,36 | -0,84% | - |
| 13.03.2024 | 2,32 | 2,51 | 2,32 | 2,38 | -2,26% | - |
| 12.03.2024 | 2,29 | 2,45 | 2,29 | 2,44 | 2,74% | - |
| 11.03.2024 | 2,35 | 2,46 | 2,35 | 2,37 | -2,55% | 7.044,00 |
| 08.03.2024 | 2,42 | 2,52 | 2,42 | 2,44 | -3,37% | - |
| 07.03.2024 | 2,47 | 2,56 | 2,47 | 2,52 | -1,18% | - |
| 06.03.2024 | 2,38 | 2,59 | 2,38 | 2,55 | 7,37% | - |
| 05.03.2024 | 2,38 | 2,47 | 2,35 | 2,38 | -3,77% | 222,00 |
| 04.03.2024 | 2,60 | 2,62 | 2,45 | 2,47 | -4,89% | - |
| 01.03.2024 | 2,57 | 2,66 | 2,56 | 2,60 | -2,44% | - |
| 29.02.2024 | 2,57 | 2,70 | 2,57 | 2,66 | -0,30% | - |
| 28.02.2024 | 2,59 | 2,70 | 2,59 | 2,67 | -0,26% | - |
| 27.02.2024 | 2,56 | 2,73 | 2,56 | 2,68 | 1,13% | - |
| 26.02.2024 | 2,72 | 2,72 | 2,63 | 2,65 | -2,76% | - |
| 23.02.2024 | 2,69 | 2,76 | 2,69 | 2,72 | 1,00% | - |
| 22.02.2024 | 2,72 | 2,76 | 2,67 | 2,69 | -0,81% | - |
| 21.02.2024 | 2,69 | 2,75 | 2,65 | 2,72 | 0,93% | - |
| 20.02.2024 | 2,68 | 2,82 | 2,67 | 2,69 | -2,99% | - |
| 19.02.2024 | 2,85 | 3,02 | 2,69 | 2,77 | -2,63% | - |
| 16.02.2024 | 2,54 | 2,85 | 2,54 | 2,85 | 8,08% | - |
| 15.02.2024 | 2,64 | 2,77 | 2,61 | 2,64 | 0,00% | - |
| 14.02.2024 | 2,52 | 2,65 | 2,52 | 2,64 | 4,77% | - |
| 13.02.2024 | 2,54 | 2,57 | 2,51 | 2,52 | -0,98% | - |
| 12.02.2024 | 2,55 | 2,68 | 2,51 | 2,54 | -5,22% | - |
| 09.02.2024 | 2,72 | 2,81 | 2,60 | 2,68 | -4,56% | - |
| 08.02.2024 | 2,84 | 2,88 | 2,81 | 2,81 | -1,13% | - |
| 07.02.2024 | 2,88 | 2,89 | 2,82 | 2,84 | -1,32% | - |
| 06.02.2024 | 2,97 | 2,98 | 2,81 | 2,88 | -2,77% | - |
| 05.02.2024 | 3,07 | 3,07 | 2,95 | 2,96 | -3,74% | - |
| 02.02.2024 | 3,10 | 3,16 | 3,04 | 3,08 | -0,65% | - |
| 01.02.2024 | 3,19 | 3,19 | 3,04 | 3,10 | -2,98% | - |
| 31.01.2024 | 3,32 | 3,33 | 3,19 | 3,19 | -4,00% | - |
| 30.01.2024 | 3,41 | 3,41 | 3,32 | 3,32 | -2,78% | - |
| 29.01.2024 | 3,33 | 3,42 | 3,33 | 3,42 | 2,74% | - |
| 26.01.2024 | 3,43 | 3,44 | 3,30 | 3,33 | -3,37% | - |
| 25.01.2024 | 3,46 | 3,47 | 3,39 | 3,44 | -0,43% | - |
| 24.01.2024 | 3,43 | 3,48 | 3,38 | 3,46 | 1,56% | - |
| 23.01.2024 | 3,34 | 3,62 | 3,34 | 3,41 | 2,10% | - |
| 22.01.2024 | 3,35 | 3,37 | 3,31 | 3,34 | -0,30% | - |
| 19.01.2024 | 3,35 | 3,41 | 3,30 | 3,35 | -0,30% | - |
| 18.01.2024 | 3,27 | 3,38 | 3,22 | 3,36 | 2,82% | - |
| 17.01.2024 | 3,31 | 3,32 | 3,19 | 3,26 | -2,10% | - |
| 16.01.2024 | 3,40 | 3,45 | 3,33 | 3,33 | -2,40% | - |
| 15.01.2024 | 3,47 | 3,48 | 3,19 | 3,42 | -1,24% | - |
| 12.01.2024 | 3,56 | 3,56 | 3,44 | 3,46 | -2,73% | - |
| 11.01.2024 | 3,55 | 3,56 | 3,47 | 3,56 | 0,77% | - |
| 10.01.2024 | 3,66 | 3,69 | 3,52 | 3,53 | -3,82% | - |
| 09.01.2024 | 3,73 | 3,74 | 3,66 | 3,67 | -1,98% | - |
| 08.01.2024 | 3,76 | 3,78 | 3,70 | 3,74 | -0,61% | - |
| 05.01.2024 | 3,69 | 3,82 | 3,62 | 3,77 | 1,89% | - |
| 04.01.2024 | 3,72 | 3,73 | 3,67 | 3,70 | -0,54% | - |
| 03.01.2024 | 3,80 | 3,81 | 3,67 | 3,72 | -2,19% | - |
| 02.01.2024 | 3,45 | 3,84 | 3,45 | 3,80 | 13,20% | 9.000,00 |
| 29.12.2023 | 3,17 | 3,37 | 3,17 | 3,36 | 2,76% | - |
| 28.12.2023 | 3,23 | 3,29 | 3,21 | 3,27 | 1,40% | - |
| 27.12.2023 | 3,28 | 3,28 | 3,18 | 3,22 | -1,32% | - |
| 22.12.2023 | 3,28 | 3,28 | 3,25 | 3,26 | -1,12% | - |