Echtzeit-Aktienkurs Bed Bath & Beyond Inc.
Bid:
Ask:
Aktienkurse zur Bed Bath & Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,55 | 27,05 | 0,00 | 26,84 | 1,80% | - |
| 25.02.2021 | 27,59 | 27,97 | 0,00 | 26,36 | -4,15% | - |
| 24.02.2021 | 25,61 | 27,69 | 25,41 | 27,50 | 5,81% | - |
| 23.02.2021 | 25,45 | 26,16 | 0,00 | 25,99 | -1,24% | - |
| 22.02.2021 | 26,53 | 26,82 | 26,10 | 26,32 | -0,60% | - |
| 19.02.2021 | 26,61 | 26,98 | 26,28 | 26,48 | 0,61% | - |
| 18.02.2021 | 26,21 | 26,62 | 25,81 | 26,32 | -0,23% | - |
| 17.02.2021 | 26,51 | 26,74 | 25,78 | 26,38 | -5,04% | - |
| 16.02.2021 | 27,68 | 28,10 | 26,61 | 27,78 | -1,37% | - |
| 12.02.2021 | 28,00 | 28,53 | 27,80 | 28,16 | 2,08% | - |
| 11.02.2021 | 28,86 | 29,45 | 27,34 | 27,59 | -5,12% | - |
| 10.02.2021 | 27,56 | 29,74 | 27,22 | 29,08 | 7,13% | - |
| 09.02.2021 | 26,26 | 27,37 | 26,18 | 27,14 | 3,37% | - |
| 08.02.2021 | 26,18 | 26,75 | 26,01 | 26,26 | -1,09% | - |
| 05.02.2021 | 26,84 | 27,57 | 26,43 | 26,55 | -1,98% | - |
| 04.02.2021 | 27,02 | 27,33 | 25,82 | 27,08 | -2,89% | - |
| 03.02.2021 | 25,58 | 28,09 | 25,54 | 27,89 | 9,87% | - |
| 02.02.2021 | 24,96 | 27,30 | 24,60 | 25,38 | -15,95% | - |
| 01.02.2021 | 29,63 | 31,14 | 29,38 | 30,20 | -13,96% | - |
| 29.01.2021 | 35,71 | 38,78 | 0,00 | 35,10 | 4,95% | - |
| 28.01.2021 | 46,94 | 46,94 | 30,06 | 33,44 | -36,84% | - |
| 27.01.2021 | 52,94 | 53,23 | 0,00 | 52,95 | 44,23% | - |
| 26.01.2021 | 30,41 | 38,25 | 30,15 | 36,71 | 19,48% | - |
| 25.01.2021 | 43,36 | 47,40 | 30,56 | 30,73 | 1,74% | - |
| 22.01.2021 | 26,34 | 31,43 | 0,00 | 30,20 | 12,39% | - |
| 21.01.2021 | 27,58 | 28,56 | 26,73 | 26,87 | 7,59% | - |
| 20.01.2021 | 24,98 | 24,98 | 24,98 | 24,98 | -0,32% | - |
| 19.01.2021 | 24,76 | 25,17 | 24,53 | 25,06 | -2,15% | - |
| 15.01.2021 | 25,36 | 26,55 | 24,97 | 25,61 | -6,31% | - |
| 14.01.2021 | 27,28 | 27,33 | 27,28 | 27,33 | 18,80% | - |
| 13.01.2021 | 22,92 | 24,46 | 22,86 | 23,01 | 6,93% | - |
| 12.01.2021 | 20,92 | 21,62 | 20,86 | 21,52 | 5,08% | - |
| 11.01.2021 | 20,41 | 20,70 | 19,80 | 20,48 | 8,08% | - |
| 08.01.2021 | 19,44 | 19,52 | 18,75 | 18,95 | 1,50% | - |
| 07.01.2021 | 19,14 | 19,25 | 18,54 | 18,67 | -11,25% | - |
| 06.01.2021 | 21,13 | 21,13 | 21,03 | 21,03 | 6,40% | - |
| 05.01.2021 | 19,78 | 19,80 | 19,77 | 19,77 | 9,62% | - |
| 04.01.2021 | 18,05 | 18,05 | 18,03 | 18,03 | 1,46% | - |
| 31.12.2020 | 18,16 | 18,23 | 17,62 | 17,77 | -4,67% | - |
| 30.12.2020 | 18,95 | 19,02 | 18,57 | 18,64 | -0,98% | - |
| 29.12.2020 | 18,37 | 18,83 | 18,21 | 18,83 | 2,50% | - |
| 28.12.2020 | 18,91 | 19,04 | 18,37 | 18,37 | 16,12% | - |
| 24.12.2020 | 18,66 | 18,98 | 15,82 | 15,82 | -16,15% | - |
| 23.12.2020 | 19,11 | 19,20 | 18,75 | 18,86 | -0,71% | - |
| 22.12.2020 | 19,06 | 19,17 | 18,59 | 19,00 | -1,38% | - |
| 21.12.2020 | 19,16 | 19,35 | 18,83 | 19,26 | 1,42% | - |
| 18.12.2020 | 18,73 | 18,99 | 18,16 | 18,99 | -4,69% | - |
| 17.12.2020 | 20,36 | 20,40 | 19,37 | 19,93 | 3,35% | - |
| 16.12.2020 | 19,16 | 19,85 | 18,98 | 19,28 | -1,25% | - |
| 15.12.2020 | 19,61 | 20,11 | 19,25 | 19,53 | 3,33% | - |
| 14.12.2020 | 18,65 | 19,30 | 18,61 | 18,90 | -1,43% | - |
| 11.12.2020 | 19,28 | 19,33 | 18,92 | 19,17 | -0,08% | - |
| 10.12.2020 | 18,96 | 19,19 | 18,70 | 19,19 | 6,02% | - |
| 09.12.2020 | 18,51 | 18,67 | 18,10 | 18,10 | -4,69% | - |
| 08.12.2020 | 19,07 | 19,19 | 18,51 | 18,99 | -1,22% | - |
| 07.12.2020 | 19,23 | 19,43 | 18,99 | 19,22 | -2,54% | - |
| 04.12.2020 | 19,69 | 20,14 | 19,64 | 19,72 | 4,45% | - |
| 03.12.2020 | 20,31 | 20,50 | 18,88 | 18,88 | -9,08% | - |
| 02.12.2020 | 20,28 | 20,77 | 19,78 | 20,77 | 1,79% | - |
| 01.12.2020 | 20,69 | 20,75 | 20,10 | 20,40 | -2,86% | - |
| 30.11.2020 | 20,75 | 21,17 | 20,26 | 21,00 | -3,78% | - |
| 27.11.2020 | 21,73 | 22,35 | 20,45 | 21,83 | 0,53% | - |
| 25.11.2020 | 21,99 | 22,52 | 21,51 | 21,71 | -1,14% | - |
| 24.11.2020 | 21,92 | 22,17 | 21,45 | 21,96 | 5,81% | - |
| 23.11.2020 | 21,11 | 21,33 | 20,59 | 20,76 | 2,32% | - |
| 20.11.2020 | 20,72 | 20,74 | 20,11 | 20,29 | -0,73% | - |
| 19.11.2020 | 20,30 | 20,48 | 19,94 | 20,44 | 2,79% | - |
| 18.11.2020 | 20,02 | 20,23 | 19,71 | 19,88 | -1,09% | - |
| 17.11.2020 | 20,08 | 20,45 | 19,99 | 20,10 | -2,02% | - |
| 16.11.2020 | 20,57 | 20,86 | 20,40 | 20,52 | 1,43% | - |
| 13.11.2020 | 20,08 | 20,41 | 19,67 | 20,23 | 2,74% | - |
| 12.11.2020 | 19,69 | 19,69 | 19,69 | 19,69 | -0,48% | - |
| 11.11.2020 | 19,77 | 19,80 | 19,77 | 19,78 | 4,63% | - |
| 10.11.2020 | 18,59 | 19,60 | 18,03 | 18,91 | 1,34% | - |
| 09.11.2020 | 19,67 | 20,38 | 18,60 | 18,66 | -12,83% | - |
| 06.11.2020 | 21,76 | 21,98 | 21,27 | 21,40 | -0,40% | - |
| 05.11.2020 | 22,05 | 22,22 | 21,31 | 21,49 | 2,24% | - |
| 04.11.2020 | 21,22 | 21,58 | 20,78 | 21,02 | 1,57% | - |
| 03.11.2020 | 20,29 | 20,83 | 20,13 | 20,69 | 2,76% | - |
| 02.11.2020 | 0,00 | 20,81 | 0,00 | 20,14 | 2,03% | - |
| 30.10.2020 | 20,19 | 20,27 | 0,00 | 19,74 | -3,78% | - |
| 29.10.2020 | 22,07 | 22,22 | 20,46 | 20,51 | -2,73% | - |
| 28.10.2020 | 21,55 | 21,74 | 20,65 | 21,09 | -12,38% | - |
| 27.10.2020 | 24,83 | 25,06 | 23,88 | 24,07 | -2,81% | - |
| 26.10.2020 | 25,02 | 25,17 | 24,03 | 24,76 | -2,31% | - |
| 23.10.2020 | 24,35 | 25,35 | 24,12 | 25,35 | 0,70% | - |
| 22.10.2020 | 0,00 | 25,65 | 0,00 | 25,17 | 2,94% | - |
| 21.10.2020 | 25,49 | 25,65 | 0,00 | 24,45 | -2,14% | - |
| 20.10.2020 | 25,65 | 26,15 | 24,95 | 24,99 | 0,36% | - |
| 19.10.2020 | 0,00 | 25,44 | 0,00 | 24,90 | 0,24% | - |
| 16.10.2020 | 0,00 | 25,75 | 0,00 | 24,84 | -0,46% | - |
| 15.10.2020 | 24,21 | 24,99 | 0,00 | 24,95 | 4,24% | - |
| 14.10.2020 | 0,00 | 24,26 | 0,00 | 23,94 | 7,74% | - |
| 13.10.2020 | 21,23 | 22,63 | 21,23 | 22,22 | 3,16% | - |
| 12.10.2020 | 21,60 | 21,92 | 21,50 | 21,54 | 0,33% | - |
| 09.10.2020 | 21,88 | 22,00 | 21,37 | 21,47 | -1,15% | - |
| 08.10.2020 | 20,82 | 21,87 | 0,00 | 21,72 | 4,22% | - |
| 07.10.2020 | 20,98 | 21,45 | 20,72 | 20,84 | 4,20% | - |
| 06.10.2020 | 21,08 | 21,27 | 19,71 | 20,00 | -2,39% | - |
| 05.10.2020 | 0,00 | 21,46 | 0,00 | 20,49 | -0,68% | - |