2,690€
4,26%
Echtzeit-Aktienkurs BigBen Interactive S.A.
Bid:
Ask:
Aktienkurse zur BigBen Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,60 | 2,80 | 2,60 | 2,70 | 4,65% | 50.308,00 |
| 30.04.2024 | 2,50 | 2,60 | 2,50 | 2,58 | 3,61% | 75.841,00 |
| 29.04.2024 | 2,49 | 2,50 | 2,45 | 2,49 | 0,00% | 9.576,00 |
| 26.04.2024 | 2,40 | 2,49 | 2,40 | 2,49 | 1,63% | 6.617,00 |
| 25.04.2024 | 2,50 | 2,54 | 2,40 | 2,45 | -2,78% | 10.632,00 |
| 24.04.2024 | 2,54 | 2,55 | 2,50 | 2,52 | 0,00% | 8.762,00 |
| 23.04.2024 | 2,50 | 2,55 | 2,50 | 2,52 | 0,80% | 11.295,00 |
| 22.04.2024 | 2,49 | 2,51 | 2,45 | 2,50 | 1,01% | 17.159,00 |
| 19.04.2024 | 2,50 | 2,50 | 2,43 | 2,48 | -0,80% | 11.021,00 |
| 18.04.2024 | 2,51 | 2,51 | 2,50 | 2,50 | 0,60% | 4.129,00 |
| 17.04.2024 | 2,51 | 2,55 | 2,40 | 2,48 | -0,80% | 16.774,00 |
| 16.04.2024 | 2,49 | 2,51 | 2,49 | 2,50 | -1,19% | 8.443,00 |
| 15.04.2024 | 2,50 | 2,57 | 2,49 | 2,53 | 1,40% | 7.552,00 |
| 12.04.2024 | 2,54 | 2,56 | 2,48 | 2,50 | -1,77% | 12.083,00 |
| 11.04.2024 | 2,55 | 2,55 | 2,51 | 2,54 | 0,00% | 10.595,00 |
| 10.04.2024 | 2,67 | 2,67 | 2,52 | 2,54 | -2,50% | 15.098,00 |
| 09.04.2024 | 2,65 | 2,68 | 2,60 | 2,61 | -1,88% | 12.352,00 |
| 08.04.2024 | 2,68 | 2,75 | 2,63 | 2,66 | -0,56% | 11.545,00 |
| 05.04.2024 | 2,75 | 2,75 | 2,66 | 2,67 | -1,11% | 4.389,00 |
| 04.04.2024 | 2,79 | 2,79 | 2,70 | 2,70 | -2,70% | 6.244,00 |
| 03.04.2024 | 2,67 | 2,78 | 2,63 | 2,78 | 2,02% | 12.049,00 |
| 02.04.2024 | 2,89 | 2,89 | 2,66 | 2,72 | -2,68% | 39.874,00 |
| 28.03.2024 | 2,72 | 2,84 | 2,67 | 2,80 | 2,95% | 38.871,00 |
| 27.03.2024 | 2,69 | 2,72 | 2,63 | 2,72 | 2,84% | 11.805,00 |
| 26.03.2024 | 2,47 | 2,70 | 2,47 | 2,64 | 8,42% | 58.397,00 |
| 25.03.2024 | 2,44 | 2,46 | 2,40 | 2,44 | 3,18% | 31.261,00 |
| 22.03.2024 | 2,36 | 2,40 | 2,34 | 2,36 | 0,85% | 12.161,00 |
| 21.03.2024 | 2,43 | 2,43 | 2,34 | 2,34 | -2,09% | 21.715,00 |
| 20.03.2024 | 2,36 | 2,40 | 2,34 | 2,39 | 1,27% | 12.910,00 |
| 19.03.2024 | 2,40 | 2,40 | 2,35 | 2,36 | -1,67% | 20.190,00 |
| 18.03.2024 | 2,44 | 2,44 | 2,36 | 2,40 | 0,00% | 13.674,00 |
| 15.03.2024 | 2,38 | 2,44 | 2,38 | 2,40 | 1,27% | 18.357,00 |
| 14.03.2024 | 2,42 | 2,44 | 2,36 | 2,37 | 0,21% | 14.917,00 |
| 13.03.2024 | 2,43 | 2,58 | 2,34 | 2,37 | -4,25% | 40.349,00 |
| 12.03.2024 | 2,36 | 2,49 | 2,33 | 2,47 | 4,88% | 43.225,00 |
| 11.03.2024 | 2,35 | 2,47 | 2,35 | 2,36 | -2,69% | 16.283,00 |
| 08.03.2024 | 2,43 | 2,54 | 2,42 | 2,42 | -4,35% | 18.937,00 |
| 07.03.2024 | 2,57 | 2,57 | 2,48 | 2,53 | -1,17% | 18.297,00 |
| 06.03.2024 | 2,35 | 2,62 | 2,35 | 2,56 | 7,56% | 54.420,00 |
| 05.03.2024 | 2,48 | 2,48 | 2,33 | 2,38 | -3,05% | 31.080,00 |
| 04.03.2024 | 2,57 | 2,64 | 2,42 | 2,46 | -5,58% | 37.285,00 |
| 01.03.2024 | 2,62 | 2,64 | 2,55 | 2,60 | -1,89% | 27.658,00 |
| 29.02.2024 | 2,66 | 2,71 | 2,62 | 2,65 | -1,12% | 9.219,00 |
| 28.02.2024 | 2,67 | 2,70 | 2,63 | 2,68 | 0,00% | 10.321,00 |
| 27.02.2024 | 2,62 | 2,73 | 2,62 | 2,68 | 0,75% | 23.842,00 |
| 26.02.2024 | 2,70 | 2,70 | 2,63 | 2,66 | -1,48% | 11.075,00 |
| 23.02.2024 | 2,70 | 2,75 | 2,66 | 2,70 | -0,55% | 9.737,00 |
| 22.02.2024 | 2,80 | 2,80 | 2,66 | 2,72 | 0,56% | 17.930,00 |
| 21.02.2024 | 2,73 | 2,75 | 2,65 | 2,70 | 0,00% | 12.962,00 |
| 20.02.2024 | 2,85 | 2,85 | 2,67 | 2,70 | -2,70% | 33.331,00 |
| 19.02.2024 | 2,92 | 3,04 | 2,70 | 2,78 | -2,29% | 66.781,00 |
| 16.02.2024 | 2,73 | 2,87 | 2,68 | 2,84 | 7,17% | 30.992,00 |
| 15.02.2024 | 2,65 | 2,77 | 2,61 | 2,65 | 0,00% | 53.779,00 |
| 14.02.2024 | 2,51 | 2,65 | 2,51 | 2,65 | 4,74% | 28.919,00 |
| 13.02.2024 | 2,60 | 2,60 | 2,51 | 2,53 | -0,78% | 16.677,00 |
| 12.02.2024 | 2,58 | 2,63 | 2,50 | 2,55 | -1,16% | 44.872,00 |
| 09.02.2024 | 2,75 | 2,77 | 2,58 | 2,58 | -7,53% | 60.915,00 |
| 08.02.2024 | 2,77 | 2,89 | 2,77 | 2,79 | -2,45% | 19.839,00 |
| 07.02.2024 | 2,90 | 2,90 | 2,81 | 2,86 | -2,05% | 11.727,00 |
| 06.02.2024 | 2,97 | 2,98 | 2,75 | 2,92 | -1,68% | 52.447,00 |
| 05.02.2024 | 3,10 | 3,10 | 2,95 | 2,97 | -4,04% | 17.815,00 |
| 02.02.2024 | 3,10 | 3,17 | 3,05 | 3,10 | -0,16% | 13.513,00 |
| 01.02.2024 | 3,19 | 3,19 | 2,97 | 3,10 | -3,28% | 27.883,00 |
| 31.01.2024 | 3,34 | 3,34 | 3,18 | 3,21 | -3,46% | 24.701,00 |
| 30.01.2024 | 3,38 | 3,38 | 3,31 | 3,32 | -1,78% | 12.842,00 |
| 29.01.2024 | 3,34 | 3,42 | 3,34 | 3,38 | 1,50% | 8.683,00 |
| 26.01.2024 | 3,38 | 3,40 | 3,32 | 3,33 | -2,49% | 18.850,00 |
| 25.01.2024 | 3,44 | 3,46 | 3,39 | 3,42 | -0,87% | 10.302,00 |
| 24.01.2024 | 3,45 | 3,48 | 3,37 | 3,45 | 1,17% | 44.383,00 |
| 23.01.2024 | 3,49 | 3,62 | 3,39 | 3,41 | 1,64% | 55.677,00 |
| 22.01.2024 | 3,33 | 3,37 | 3,29 | 3,35 | 0,60% | 12.913,00 |
| 19.01.2024 | 3,44 | 3,44 | 3,30 | 3,33 | -0,89% | 16.322,00 |
| 18.01.2024 | 3,18 | 3,38 | 3,18 | 3,36 | 2,91% | 21.614,00 |
| 17.01.2024 | 3,26 | 3,28 | 3,17 | 3,27 | -2,54% | 23.141,00 |
| 16.01.2024 | 3,44 | 3,44 | 3,33 | 3,35 | -3,46% | 8.722,00 |
| 15.01.2024 | 3,44 | 3,47 | 3,17 | 3,47 | 0,73% | 40.227,00 |
| 12.01.2024 | 3,54 | 3,54 | 3,44 | 3,45 | -1,85% | 14.467,00 |
| 11.01.2024 | 3,60 | 3,60 | 3,44 | 3,51 | 0,00% | 14.156,00 |
| 10.01.2024 | 3,65 | 3,66 | 3,51 | 3,51 | -5,14% | 30.825,00 |
| 09.01.2024 | 3,70 | 3,75 | 3,66 | 3,70 | 0,14% | 8.352,00 |
| 08.01.2024 | 3,79 | 3,79 | 3,67 | 3,70 | -2,25% | 9.354,00 |
| 05.01.2024 | 3,73 | 3,82 | 3,64 | 3,78 | 1,61% | 40.791,00 |
| 04.01.2024 | 3,72 | 3,73 | 3,66 | 3,72 | 0,13% | 14.198,00 |
| 03.01.2024 | 3,83 | 3,83 | 3,66 | 3,72 | -2,24% | 35.309,00 |
| 02.01.2024 | 3,54 | 3,88 | 3,54 | 3,80 | 9,83% | 84.268,00 |
| 29.12.2023 | 3,30 | 3,50 | 3,25 | 3,46 | 5,81% | 54.831,00 |
| 28.12.2023 | 3,22 | 3,30 | 3,20 | 3,27 | 1,55% | 24.381,00 |
| 27.12.2023 | 3,22 | 3,25 | 3,18 | 3,22 | -1,08% | 20.353,00 |
| 22.12.2023 | 3,30 | 3,30 | 3,24 | 3,26 | -1,36% | 7.147,00 |
| 21.12.2023 | 3,31 | 3,31 | 3,25 | 3,30 | 0,46% | 10.206,00 |
| 20.12.2023 | 3,21 | 3,30 | 3,16 | 3,29 | 2,82% | 17.592,00 |
| 19.12.2023 | 3,21 | 3,23 | 3,15 | 3,20 | -0,62% | 12.413,00 |
| 18.12.2023 | 3,22 | 3,22 | 3,05 | 3,22 | -0,31% | 29.901,00 |
| 15.12.2023 | 3,33 | 3,33 | 3,17 | 3,23 | 1,10% | 51.756,00 |
| 14.12.2023 | 3,23 | 3,30 | 3,19 | 3,19 | -3,04% | 21.747,00 |
| 13.12.2023 | 3,30 | 3,30 | 3,20 | 3,29 | -0,30% | 18.489,00 |
| 12.12.2023 | 3,32 | 3,34 | 3,27 | 3,30 | -1,49% | 10.683,00 |
| 11.12.2023 | 3,37 | 3,37 | 3,27 | 3,35 | 0,00% | 22.859,00 |
| 08.12.2023 | 3,41 | 3,45 | 3,30 | 3,35 | 2,92% | 31.759,00 |
| 07.12.2023 | 3,42 | 3,43 | 3,26 | 3,26 | -3,70% | 12.074,00 |