Echtzeit-Aktienkurs BigBen Interactive S.A.
Bid:
Ask:
Aktienkurse zur BigBen Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2021 | 16,02 | 16,02 | 16,02 | 16,02 | -5,43% | - |
| 04.11.2021 | 16,88 | 16,94 | 16,88 | 16,94 | 3,51% | - |
| 11.10.2021 | 16,37 | 16,37 | 16,37 | 16,37 | 4,74% | - |
| 06.10.2021 | 15,63 | 15,63 | 15,63 | 15,63 | 4,80% | - |
| 07.09.2021 | 14,91 | 14,91 | 14,91 | 14,91 | 3,18% | - |
| 06.09.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 02.09.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 31.08.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 27.08.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 26.08.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,21% | - |
| 25.08.2021 | 14,42 | 14,42 | 14,42 | 14,42 | -4,79% | - |
| 24.08.2021 | 15,15 | 15,15 | 15,15 | 15,15 | -0,20% | - |
| 20.08.2021 | 15,18 | 15,18 | 15,18 | 15,18 | 0,00% | - |
| 19.08.2021 | 15,18 | 15,18 | 15,18 | 15,18 | 0,00% | - |
| 17.08.2021 | 15,18 | 15,18 | 15,18 | 15,18 | 0,00% | - |
| 09.08.2021 | 15,18 | 15,18 | 15,18 | 15,18 | 0,00% | - |
| 06.08.2021 | 15,18 | 15,18 | 15,18 | 15,18 | -0,78% | - |
| 02.08.2021 | 15,31 | 15,31 | 15,30 | 15,30 | -4,67% | - |
| 30.07.2021 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | - |
| 22.07.2021 | 16,05 | 16,05 | 16,05 | 16,05 | -2,58% | - |
| 16.07.2021 | 16,47 | 16,47 | 16,47 | 16,47 | 0,00% | - |
| 13.07.2021 | 16,47 | 16,47 | 16,47 | 16,47 | -1,38% | - |
| 09.07.2021 | 16,70 | 16,70 | 16,70 | 16,70 | 0,18% | - |
| 08.07.2021 | 16,66 | 16,84 | 16,66 | 16,67 | -5,74% | - |
| 18.06.2021 | 17,69 | 17,69 | 17,69 | 17,69 | -5,63% | - |
| 16.06.2021 | 18,74 | 18,74 | 18,74 | 18,74 | -1,00% | - |
| 15.06.2021 | 18,93 | 18,93 | 18,93 | 18,93 | 0,00% | - |
| 14.06.2021 | 18,93 | 18,93 | 18,93 | 18,93 | -1,92% | - |
| 02.06.2021 | 19,44 | 19,44 | 19,30 | 19,30 | -2,43% | - |
| 01.06.2021 | 19,60 | 19,78 | 19,60 | 19,78 | 7,56% | - |
| 21.05.2021 | 18,39 | 18,39 | 18,39 | 18,39 | 0,00% | - |
| 20.05.2021 | 18,37 | 18,39 | 18,37 | 18,39 | -3,11% | - |
| 14.05.2021 | 18,88 | 18,98 | 18,88 | 18,98 | -0,63% | - |
| 12.05.2021 | 19,10 | 19,10 | 19,10 | 19,10 | 0,08% | - |
| 26.04.2021 | 19,09 | 19,09 | 19,09 | 19,09 | 0,00% | - |
| 21.04.2021 | 19,11 | 19,11 | 19,07 | 19,09 | -0,88% | - |
| 20.04.2021 | 19,29 | 19,29 | 19,26 | 19,26 | -2,58% | - |
| 12.04.2021 | 19,77 | 19,77 | 19,77 | 19,77 | 0,00% | - |
| 09.04.2021 | 19,77 | 19,77 | 19,77 | 19,77 | -1,25% | - |
| 29.03.2021 | 19,99 | 20,02 | 19,99 | 20,02 | 0,00% | - |
| 23.03.2021 | 20,02 | 20,02 | 20,02 | 20,02 | -0,30% | - |
| 15.03.2021 | 20,08 | 20,08 | 20,08 | 20,08 | 0,40% | - |
| 11.03.2021 | 20,00 | 20,05 | 19,97 | 20,00 | 1,24% | - |
| 10.03.2021 | 19,86 | 19,91 | 19,56 | 19,75 | -0,20% | - |
| 09.03.2021 | 19,35 | 19,91 | 19,35 | 19,79 | 2,54% | - |
| 08.03.2021 | 19,34 | 19,38 | 19,23 | 19,30 | -1,76% | - |
| 05.03.2021 | 19,64 | 19,66 | 19,64 | 19,65 | -0,38% | - |
| 04.03.2021 | 20,30 | 20,30 | 19,55 | 19,72 | -1,28% | - |
| 03.03.2021 | 20,20 | 20,23 | 19,94 | 19,98 | -2,32% | - |
| 02.03.2021 | 20,35 | 20,55 | 20,35 | 20,45 | 2,15% | - |
| 01.03.2021 | 19,90 | 20,10 | 19,86 | 20,02 | 1,32% | - |
| 26.02.2021 | 20,06 | 20,06 | 19,76 | 19,76 | -1,57% | - |
| 25.02.2021 | 20,20 | 20,28 | 20,05 | 20,08 | -0,12% | - |
| 24.02.2021 | 19,95 | 20,15 | 19,95 | 20,10 | 0,63% | - |
| 23.02.2021 | 20,09 | 20,15 | 19,89 | 19,98 | -0,50% | - |
| 22.02.2021 | 20,48 | 20,53 | 20,08 | 20,08 | -3,14% | - |
| 19.02.2021 | 20,75 | 20,75 | 20,73 | 20,73 | 0,12% | - |
| 18.02.2021 | 21,33 | 21,33 | 20,70 | 20,70 | -3,16% | - |
| 17.02.2021 | 22,25 | 22,25 | 21,33 | 21,38 | -4,04% | - |
| 15.02.2021 | 22,25 | 22,30 | 21,95 | 22,28 | -0,45% | - |
| 12.02.2021 | 21,91 | 22,58 | 21,88 | 22,38 | 4,07% | - |
| 11.02.2021 | 21,45 | 21,50 | 21,45 | 21,50 | 0,58% | - |
| 10.02.2021 | 21,35 | 21,38 | 21,35 | 21,38 | 0,23% | - |
| 09.02.2021 | 21,66 | 21,66 | 21,33 | 21,33 | -1,50% | - |
| 08.02.2021 | 21,83 | 21,85 | 21,65 | 21,65 | 0,35% | - |
| 05.02.2021 | 21,08 | 21,58 | 21,08 | 21,58 | 3,35% | - |
| 04.02.2021 | 20,90 | 20,90 | 20,88 | 20,88 | 2,45% | - |
| 03.02.2021 | 20,18 | 20,40 | 20,18 | 20,38 | 0,84% | - |
| 02.02.2021 | 20,23 | 20,23 | 20,21 | 20,21 | -2,86% | - |
| 01.02.2021 | 20,50 | 20,80 | 20,50 | 20,80 | 6,34% | - |
| 29.01.2021 | 19,56 | 19,56 | 19,56 | 19,56 | 1,66% | - |
| 27.01.2021 | 19,24 | 19,24 | 19,24 | 19,24 | -0,62% | - |
| 26.01.2021 | 19,40 | 19,68 | 19,36 | 19,36 | -4,40% | - |
| 22.01.2021 | 20,33 | 20,53 | 20,25 | 20,25 | -0,02% | - |
| 21.01.2021 | 20,26 | 20,26 | 20,26 | 20,26 | -2,74% | - |
| 15.01.2021 | 20,83 | 20,83 | 20,83 | 20,83 | -0,62% | - |
| 14.01.2021 | 20,96 | 20,96 | 20,96 | 20,96 | -0,33% | - |
| 12.01.2021 | 21,03 | 21,03 | 21,03 | 21,03 | 1,30% | - |
| 08.01.2021 | 20,76 | 20,76 | 20,76 | 20,76 | 0,00% | - |
| 07.01.2021 | 20,76 | 20,76 | 20,76 | 20,76 | 7,59% | - |
| 06.01.2021 | 20,30 | 20,30 | 19,29 | 19,29 | 3,32% | - |
| 31.12.2020 | 20,38 | 20,38 | 18,57 | 18,67 | -0,37% | - |
| 30.12.2020 | 20,32 | 20,32 | 18,28 | 18,74 | -0,64% | - |
| 29.12.2020 | 19,05 | 19,23 | 18,67 | 18,86 | -0,95% | - |
| 28.12.2020 | 18,97 | 19,49 | 18,55 | 19,04 | 0,21% | - |
| 24.12.2020 | 19,10 | 19,47 | 18,57 | 19,00 | -0,37% | - |
| 23.12.2020 | 19,24 | 19,46 | 18,55 | 19,07 | -1,75% | - |
| 22.12.2020 | 18,84 | 19,70 | 18,49 | 19,41 | 3,58% | - |
| 21.12.2020 | 19,35 | 19,42 | 18,12 | 18,74 | -3,50% | - |
| 18.12.2020 | 19,17 | 20,11 | 18,93 | 19,42 | 1,46% | - |
| 17.12.2020 | 19,45 | 19,86 | 18,88 | 19,14 | -0,88% | - |
| 16.12.2020 | 19,09 | 19,83 | 18,69 | 19,31 | 1,79% | - |
| 15.12.2020 | 19,10 | 19,63 | 18,57 | 18,97 | -0,58% | - |
| 14.12.2020 | 19,10 | 19,41 | 18,76 | 19,08 | 2,36% | - |
| 11.12.2020 | 18,70 | 19,31 | 18,37 | 18,64 | -2,00% | - |
| 10.12.2020 | 18,99 | 19,99 | 18,88 | 19,02 | -3,16% | - |
| 09.12.2020 | 19,54 | 19,98 | 19,15 | 19,64 | 0,72% | - |
| 08.12.2020 | 19,09 | 19,98 | 18,76 | 19,50 | 2,42% | - |
| 07.12.2020 | 18,58 | 20,02 | 18,58 | 19,04 | 1,06% | - |
| 04.12.2020 | 18,52 | 19,03 | 18,24 | 18,84 | 1,40% | - |