29,810$
1,78%
Echtzeit-Aktienkurs Build-A-Bear Workshop Inc.
Bid:
Ask:
Aktienkurse zur Build-A-Bear Workshop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 29,25 | 29,85 | 29,13 | 29,79 | 1,71% | 181.068,00 |
| 25.04.2024 | 29,44 | 29,74 | 29,15 | 29,29 | -1,58% | 163.483,00 |
| 24.04.2024 | 29,28 | 29,78 | 29,14 | 29,76 | 1,60% | 174.536,00 |
| 23.04.2024 | 28,93 | 29,58 | 28,93 | 29,29 | 1,70% | 149.234,00 |
| 22.04.2024 | 28,41 | 29,05 | 28,20 | 28,80 | 2,16% | 142.815,00 |
| 19.04.2024 | 27,41 | 28,25 | 27,41 | 28,19 | 2,36% | 135.458,00 |
| 18.04.2024 | 27,32 | 27,63 | 27,32 | 27,54 | 0,81% | 135.604,00 |
| 17.04.2024 | 27,71 | 27,71 | 27,32 | 27,32 | -0,65% | 133.541,00 |
| 16.04.2024 | 27,47 | 27,84 | 27,46 | 27,50 | -0,29% | 127.803,00 |
| 15.04.2024 | 27,96 | 28,15 | 27,46 | 27,58 | -0,79% | 160.932,00 |
| 12.04.2024 | 28,09 | 28,36 | 27,65 | 27,80 | -1,24% | 223.515,00 |
| 11.04.2024 | 28,50 | 28,52 | 28,01 | 28,15 | -1,05% | 93.563,00 |
| 10.04.2024 | 28,43 | 28,71 | 28,29 | 28,45 | -0,63% | 118.385,00 |
| 09.04.2024 | 28,82 | 28,93 | 28,50 | 28,63 | -0,52% | 111.683,00 |
| 08.04.2024 | 28,11 | 29,03 | 28,11 | 28,78 | 2,79% | 124.608,00 |
| 05.04.2024 | 28,05 | 28,20 | 27,84 | 28,00 | -0,07% | 121.070,00 |
| 04.04.2024 | 28,87 | 28,87 | 27,92 | 28,02 | -2,57% | 184.528,00 |
| 03.04.2024 | 29,06 | 29,29 | 28,67 | 28,76 | -1,27% | 165.796,00 |
| 02.04.2024 | 29,52 | 30,05 | 29,07 | 29,13 | -1,72% | 184.131,00 |
| 01.04.2024 | 29,90 | 30,37 | 29,62 | 29,64 | -0,77% | 166.929,00 |
| 28.03.2024 | 29,76 | 30,23 | 29,74 | 29,87 | 0,47% | 130.317,00 |
| 27.03.2024 | 29,61 | 30,14 | 29,53 | 29,73 | 0,34% | 133.076,00 |
| 26.03.2024 | 29,26 | 29,91 | 29,25 | 29,63 | 1,54% | 127.013,00 |
| 25.03.2024 | 28,77 | 29,38 | 28,70 | 29,18 | 1,35% | 119.030,00 |
| 22.03.2024 | 28,90 | 28,93 | 28,53 | 28,79 | -0,21% | 149.262,00 |
| 21.03.2024 | 28,91 | 29,22 | 28,53 | 28,85 | -1,16% | 159.430,00 |
| 20.03.2024 | 28,75 | 29,35 | 28,62 | 29,19 | 0,83% | 155.267,00 |
| 19.03.2024 | 28,72 | 29,16 | 28,45 | 28,95 | 0,07% | 332.580,00 |
| 18.03.2024 | 29,84 | 29,96 | 28,82 | 28,93 | -3,44% | 339.713,00 |
| 15.03.2024 | 28,93 | 30,40 | 28,83 | 29,96 | 3,24% | 685.174,00 |
| 14.03.2024 | 26,50 | 30,25 | 26,44 | 29,02 | 16,08% | 1.567.387,00 |
| 13.03.2024 | 24,55 | 25,12 | 24,44 | 25,00 | 1,96% | 495.810,00 |
| 12.03.2024 | 24,41 | 24,56 | 24,23 | 24,52 | 0,57% | 180.977,00 |
| 11.03.2024 | 24,11 | 24,40 | 23,89 | 24,38 | 0,87% | 193.304,00 |
| 08.03.2024 | 24,21 | 24,46 | 24,02 | 24,17 | 0,46% | 196.091,00 |
| 07.03.2024 | 23,67 | 24,09 | 23,49 | 24,06 | 2,25% | 180.162,00 |
| 06.03.2024 | 23,97 | 24,12 | 23,22 | 23,53 | -1,47% | 182.096,00 |
| 05.03.2024 | 23,70 | 23,98 | 23,57 | 23,88 | 0,08% | 137.785,00 |
| 04.03.2024 | 23,96 | 24,21 | 23,71 | 23,86 | -0,33% | 169.123,00 |
| 01.03.2024 | 23,90 | 24,19 | 23,74 | 23,94 | 0,00% | 122.405,00 |
| 29.02.2024 | 24,21 | 24,51 | 23,87 | 23,94 | 0,13% | 140.336,00 |
| 28.02.2024 | 23,66 | 24,13 | 23,60 | 23,91 | 0,21% | 115.727,00 |
| 27.02.2024 | 23,82 | 24,47 | 23,76 | 23,86 | 0,34% | 157.648,00 |
| 26.02.2024 | 23,35 | 23,87 | 23,35 | 23,78 | 1,89% | 146.744,00 |
| 23.02.2024 | 22,76 | 23,41 | 22,76 | 23,34 | 1,97% | 134.347,00 |
| 22.02.2024 | 22,62 | 23,07 | 22,62 | 22,89 | 1,28% | 141.561,00 |
| 21.02.2024 | 23,05 | 23,20 | 22,50 | 22,60 | -2,08% | 147.330,00 |
| 20.02.2024 | 22,82 | 23,30 | 22,68 | 23,08 | 1,10% | 174.556,00 |
| 16.02.2024 | 22,60 | 22,86 | 22,33 | 22,83 | 0,62% | 214.914,00 |
| 15.02.2024 | 22,17 | 22,75 | 22,04 | 22,69 | 2,58% | 198.030,00 |
| 14.02.2024 | 22,05 | 22,15 | 21,64 | 22,12 | 1,05% | 148.179,00 |
| 13.02.2024 | 22,23 | 22,39 | 21,63 | 21,89 | -3,01% | 203.459,00 |
| 12.02.2024 | 22,56 | 23,04 | 22,48 | 22,57 | 0,04% | 232.077,00 |
| 09.02.2024 | 22,15 | 22,60 | 21,97 | 22,56 | 1,94% | 122.778,00 |
| 08.02.2024 | 21,79 | 22,22 | 21,69 | 22,13 | 1,61% | 105.536,00 |
| 07.02.2024 | 21,97 | 22,00 | 21,60 | 21,78 | -0,64% | 166.958,00 |
| 06.02.2024 | 22,27 | 22,59 | 21,67 | 21,92 | -2,58% | 325.179,00 |
| 05.02.2024 | 22,74 | 22,74 | 22,10 | 22,50 | -0,97% | 307.003,00 |
| 02.02.2024 | 22,56 | 22,98 | 22,55 | 22,72 | -0,48% | 162.197,00 |
| 01.02.2024 | 22,61 | 23,15 | 22,50 | 22,83 | 1,33% | 203.304,00 |
| 31.01.2024 | 22,59 | 23,16 | 22,36 | 22,53 | -0,66% | 199.563,00 |
| 30.01.2024 | 22,50 | 23,35 | 22,45 | 22,68 | 1,11% | 289.016,00 |
| 29.01.2024 | 22,00 | 22,45 | 21,68 | 22,43 | 2,33% | 385.197,00 |
| 26.01.2024 | 22,19 | 22,19 | 21,78 | 21,92 | -0,86% | 93.419,00 |
| 25.01.2024 | 21,85 | 22,13 | 21,42 | 22,11 | 2,22% | 283.250,00 |
| 24.01.2024 | 21,84 | 22,14 | 21,42 | 21,63 | 0,28% | 311.643,00 |
| 23.01.2024 | 22,31 | 22,55 | 21,53 | 21,57 | -3,27% | 159.058,00 |
| 22.01.2024 | 22,00 | 22,49 | 21,84 | 22,30 | 1,41% | 284.919,00 |
| 19.01.2024 | 22,00 | 22,00 | 21,63 | 21,99 | -0,05% | 190.882,00 |
| 18.01.2024 | 21,82 | 22,02 | 21,61 | 22,00 | 0,82% | 162.011,00 |
| 17.01.2024 | 21,52 | 21,91 | 21,24 | 21,82 | 0,97% | 180.233,00 |
| 16.01.2024 | 22,02 | 22,06 | 21,56 | 21,61 | -2,57% | 187.453,00 |
| 12.01.2024 | 22,51 | 22,59 | 22,03 | 22,18 | -1,07% | 134.075,00 |
| 11.01.2024 | 22,45 | 22,62 | 22,29 | 22,42 | 0,04% | 147.926,00 |
| 10.01.2024 | 22,05 | 22,41 | 22,01 | 22,41 | 1,77% | 183.125,00 |
| 09.01.2024 | 22,27 | 22,27 | 21,90 | 22,02 | -1,74% | 274.152,00 |
| 08.01.2024 | 22,60 | 22,60 | 22,07 | 22,41 | -0,71% | 263.317,00 |
| 05.01.2024 | 22,65 | 22,75 | 22,27 | 22,57 | -0,35% | 264.522,00 |
| 04.01.2024 | 22,79 | 23,23 | 22,25 | 22,65 | -0,92% | 317.979,00 |
| 03.01.2024 | 22,84 | 23,09 | 22,16 | 22,86 | -0,39% | 375.186,00 |
| 02.01.2024 | 23,00 | 23,41 | 22,69 | 22,95 | -0,17% | 333.584,00 |
| 29.12.2023 | 23,04 | 23,06 | 22,46 | 22,99 | -0,13% | 423.884,00 |
| 28.12.2023 | 22,92 | 23,27 | 22,90 | 23,02 | -0,04% | 240.950,00 |
| 27.12.2023 | 23,30 | 23,39 | 22,91 | 23,03 | -0,78% | 189.285,00 |
| 26.12.2023 | 22,91 | 23,27 | 22,41 | 23,21 | 1,27% | 348.766,00 |
| 22.12.2023 | 23,06 | 23,39 | 22,89 | 22,92 | -1,63% | 132.296,00 |
| 21.12.2023 | 23,30 | 23,50 | 22,91 | 23,30 | 1,17% | 225.355,00 |
| 20.12.2023 | 23,84 | 23,94 | 23,03 | 23,03 | -3,76% | 212.792,00 |
| 19.12.2023 | 23,52 | 24,04 | 23,52 | 23,93 | 2,97% | 338.870,00 |
| 18.12.2023 | 23,64 | 24,06 | 23,24 | 23,24 | -1,40% | 334.634,00 |
| 15.12.2023 | 23,84 | 24,23 | 23,40 | 23,57 | 0,00% | 297.908,00 |
| 14.12.2023 | 24,35 | 24,67 | 23,33 | 23,57 | -1,59% | 341.367,00 |
| 13.12.2023 | 23,28 | 23,96 | 23,01 | 23,95 | 3,59% | 275.716,00 |
| 12.12.2023 | 22,92 | 23,55 | 22,87 | 23,12 | 0,70% | 321.111,00 |
| 11.12.2023 | 23,18 | 23,18 | 22,53 | 22,96 | -0,48% | 315.548,00 |
| 08.12.2023 | 23,62 | 24,00 | 22,85 | 23,07 | -1,70% | 271.333,00 |
| 07.12.2023 | 23,64 | 23,68 | 23,03 | 23,47 | -0,59% | 333.010,00 |
| 06.12.2023 | 24,05 | 24,44 | 23,57 | 23,61 | -0,51% | 226.921,00 |
| 05.12.2023 | 24,40 | 24,40 | 23,57 | 23,73 | -3,10% | 366.084,00 |
| 04.12.2023 | 25,07 | 25,64 | 24,39 | 24,49 | -3,32% | 331.371,00 |