Börse:
2,480$
-1,59%
Echtzeit-Aktienkurs Bed Bath & Beyond
Bid:
Ask:
Aktienkurse zur Bed Bath & Beyond Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 2,53 | 2,83 | 2,28 | 2,55 | 1,19% | 55.365.551,00 |
| 26.01.2023 | 3,36 | 3,47 | 2,10 | 2,52 | -22,22% | 54.579.282,00 |
| 25.01.2023 | 3,47 | 3,49 | 3,15 | 3,24 | -4,42% | 22.065.699,00 |
| 24.01.2023 | 3,46 | 3,70 | 3,20 | 3,39 | 15,31% | 62.283.565,00 |
| 23.01.2023 | 3,19 | 3,34 | 2,83 | 2,94 | -12,24% | 51.131.320,00 |
| 20.01.2023 | 3,47 | 3,76 | 3,31 | 3,35 | -11,61% | 53.062.744,00 |
| 19.01.2023 | 3,92 | 3,99 | 3,38 | 3,79 | -3,81% | 61.593.297,00 |
| 18.01.2023 | 4,47 | 4,77 | 3,72 | 3,94 | -4,83% | 113.962.729,00 |
| 17.01.2023 | 3,53 | 4,48 | 3,35 | 4,14 | 13,11% | 159.882.709,00 |
| 13.01.2023 | 5,11 | 5,23 | 3,65 | 3,66 | -30,15% | 225.633.322,00 |
| 12.01.2023 | 4,22 | 5,87 | 3,64 | 5,24 | 50,14% | 329.435.436,00 |
| 11.01.2023 | 2,63 | 3,55 | 2,41 | 3,49 | 68,60% | 240.995.098,00 |
| 10.01.2023 | 1,79 | 2,24 | 1,70 | 2,07 | 27,78% | 113.749.324,00 |
| 09.01.2023 | 1,56 | 1,87 | 1,48 | 1,62 | 23,66% | 90.247.363,00 |
| 06.01.2023 | 1,48 | 1,48 | 1,27 | 1,31 | -22,49% | 38.872.729,00 |
| 05.01.2023 | 1,86 | 1,95 | 1,63 | 1,69 | -29,88% | 44.619.180,00 |
| 04.01.2023 | 2,34 | 2,48 | 2,29 | 2,41 | 4,33% | 10.144.252,00 |
| 03.01.2023 | 2,64 | 2,74 | 2,25 | 2,31 | -7,97% | 18.330.251,00 |
| 30.12.2022 | 2,48 | 2,53 | 2,38 | 2,51 | -0,40% | 6.680.436,00 |
| 29.12.2022 | 2,40 | 2,54 | 2,37 | 2,52 | 5,44% | 7.000.769,00 |
| 28.12.2022 | 2,51 | 2,53 | 2,36 | 2,39 | -3,24% | 5.557.850,00 |
| 27.12.2022 | 2,55 | 2,59 | 2,45 | 2,47 | -4,26% | 5.104.883,00 |
| 23.12.2022 | 2,52 | 2,63 | 2,45 | 2,58 | 2,79% | 6.536.968,00 |
| 22.12.2022 | 2,61 | 2,62 | 2,44 | 2,51 | -5,28% | 8.185.376,00 |
| 21.12.2022 | 2,74 | 2,78 | 2,61 | 2,65 | -2,21% | 6.025.107,00 |
| 20.12.2022 | 2,79 | 3,00 | 2,69 | 2,71 | -2,52% | 8.268.151,00 |
| 19.12.2022 | 2,94 | 2,94 | 2,73 | 2,78 | -6,71% | 7.599.298,00 |
| 16.12.2022 | 2,94 | 2,99 | 2,82 | 2,98 | 0,00% | 10.566.643,00 |
| 15.12.2022 | 2,85 | 3,09 | 2,84 | 2,98 | 2,41% | 7.518.142,00 |
| 14.12.2022 | 2,95 | 3,05 | 2,82 | 2,91 | -1,36% | 7.161.986,00 |
| 13.12.2022 | 3,22 | 3,39 | 2,84 | 2,95 | -5,75% | 17.371.150,00 |
| 12.12.2022 | 3,12 | 3,14 | 3,00 | 3,13 | 1,62% | 7.991.309,00 |
| 09.12.2022 | 3,27 | 3,31 | 3,08 | 3,08 | -7,51% | 8.378.590,00 |
| 08.12.2022 | 3,32 | 3,42 | 3,13 | 3,33 | 1,99% | 9.975.893,00 |
| 07.12.2022 | 3,30 | 3,43 | 3,22 | 3,27 | -2,25% | 6.414.545,00 |
| 06.12.2022 | 3,54 | 3,65 | 3,20 | 3,34 | -7,48% | 12.809.333,00 |
| 05.12.2022 | 3,54 | 4,18 | 3,53 | 3,61 | 0,28% | 21.976.826,00 |
| 02.12.2022 | 3,52 | 3,73 | 3,37 | 3,60 | 1,69% | 11.313.504,00 |
| 01.12.2022 | 3,40 | 3,84 | 3,31 | 3,54 | 4,12% | 28.127.537,00 |
| 30.11.2022 | 3,16 | 3,41 | 3,11 | 3,40 | 6,92% | 11.648.192,00 |
| 29.11.2022 | 3,08 | 3,47 | 2,99 | 3,18 | 4,61% | 14.858.965,00 |
| 28.11.2022 | 3,18 | 3,22 | 2,96 | 3,04 | -6,17% | 12.270.435,00 |
| 25.11.2022 | 3,40 | 3,40 | 3,22 | 3,24 | -2,70% | 3.983.875,00 |
| 23.11.2022 | 3,18 | 3,45 | 3,18 | 3,33 | 4,88% | 10.006.527,00 |
| 22.11.2022 | 3,16 | 3,24 | 3,11 | 3,18 | 2,09% | 7.302.057,00 |
| 21.11.2022 | 3,38 | 3,38 | 3,04 | 3,11 | -7,99% | 11.051.384,00 |
| 18.11.2022 | 3,50 | 3,51 | 3,35 | 3,38 | -2,03% | 6.703.288,00 |
| 17.11.2022 | 3,46 | 3,49 | 3,33 | 3,45 | -1,15% | 8.821.845,00 |
| 16.11.2022 | 3,60 | 3,62 | 3,46 | 3,49 | -6,43% | 13.075.197,00 |
| 15.11.2022 | 3,83 | 3,94 | 3,67 | 3,73 | -0,27% | 14.659.484,00 |
| 14.11.2022 | 3,65 | 3,87 | 3,52 | 3,74 | -5,32% | 25.332.145,00 |
| 11.11.2022 | 3,79 | 4,14 | 3,72 | 3,95 | 1,80% | 13.798.985,00 |
| 10.11.2022 | 3,87 | 3,89 | 3,61 | 3,88 | 9,60% | 16.181.902,00 |
| 09.11.2022 | 3,98 | 3,99 | 3,52 | 3,54 | -11,50% | 11.966.344,00 |
| 08.11.2022 | 3,96 | 4,12 | 3,85 | 4,00 | 1,27% | 7.875.507,00 |
| 07.11.2022 | 4,01 | 4,03 | 3,73 | 3,95 | -0,75% | 8.769.090,00 |
| 04.11.2022 | 4,07 | 4,07 | 3,87 | 3,98 | -1,00% | 8.066.285,00 |
| 03.11.2022 | 4,05 | 4,11 | 3,95 | 4,02 | -0,50% | 8.260.749,00 |
| 02.11.2022 | 4,39 | 4,42 | 4,02 | 4,04 | -8,39% | 12.033.648,00 |
| 01.11.2022 | 4,70 | 4,78 | 4,40 | 4,41 | -3,50% | 10.556.501,00 |
| 31.10.2022 | 4,84 | 5,03 | 4,56 | 4,57 | -0,44% | 17.541.760,00 |
| 28.10.2022 | 4,78 | 4,86 | 4,48 | 4,59 | -7,83% | 16.014.082,00 |
| 27.10.2022 | 5,16 | 5,43 | 4,97 | 4,98 | -0,40% | 16.162.389,00 |
| 26.10.2022 | 4,88 | 5,73 | 4,86 | 5,00 | -5,48% | 27.109.204,00 |
| 25.10.2022 | 4,29 | 5,53 | 4,26 | 5,29 | 24,18% | 51.888.729,00 |
| 24.10.2022 | 4,70 | 4,73 | 4,26 | 4,26 | -8,78% | 9.155.942,00 |
| 21.10.2022 | 5,00 | 5,02 | 4,54 | 4,67 | -7,52% | 12.278.140,00 |
| 20.10.2022 | 5,00 | 5,21 | 4,87 | 5,05 | 1,00% | 8.712.908,00 |
| 19.10.2022 | 5,28 | 5,29 | 4,96 | 5,00 | -5,48% | 7.182.369,00 |
| 18.10.2022 | 5,40 | 5,55 | 5,09 | 5,29 | 2,32% | 7.975.939,00 |
| 17.10.2022 | 4,93 | 5,30 | 4,93 | 5,17 | 4,87% | 6.733.745,00 |
| 14.10.2022 | 5,15 | 5,33 | 4,91 | 4,93 | -4,27% | 7.368.478,00 |
| 13.10.2022 | 5,00 | 5,49 | 4,92 | 5,15 | -2,46% | 8.354.883,00 |
| 12.10.2022 | 5,02 | 5,44 | 4,93 | 5,28 | 4,55% | 8.892.060,00 |
| 11.10.2022 | 5,20 | 5,33 | 4,86 | 5,05 | -4,72% | 8.488.028,00 |
| 10.10.2022 | 5,27 | 5,53 | 5,05 | 5,30 | -2,21% | 7.085.479,00 |
| 07.10.2022 | 5,79 | 5,84 | 5,40 | 5,42 | -7,67% | 6.115.425,00 |
| 06.10.2022 | 5,96 | 6,11 | 5,81 | 5,87 | -1,68% | 5.995.432,00 |
| 05.10.2022 | 6,33 | 6,35 | 5,90 | 5,97 | -8,58% | 8.426.469,00 |
| 04.10.2022 | 6,14 | 6,69 | 6,13 | 6,53 | 9,02% | 14.676.626,00 |
| 03.10.2022 | 6,05 | 6,10 | 5,83 | 5,99 | -1,64% | 6.330.446,00 |
| 30.09.2022 | 6,16 | 6,48 | 5,98 | 6,09 | -1,62% | 7.677.968,00 |
| 29.09.2022 | 6,47 | 6,57 | 5,82 | 6,19 | -4,18% | 14.187.722,00 |
| 28.09.2022 | 6,17 | 6,57 | 6,06 | 6,46 | 1,25% | 9.994.944,00 |
| 27.09.2022 | 6,64 | 6,76 | 6,26 | 6,38 | 0,16% | 7.908.455,00 |
| 26.09.2022 | 6,72 | 7,15 | 6,34 | 6,37 | -4,50% | 9.577.578,00 |
| 23.09.2022 | 6,78 | 7,12 | 6,50 | 6,67 | -5,92% | 9.628.079,00 |
| 22.09.2022 | 7,29 | 7,29 | 6,76 | 7,09 | -2,48% | 9.052.183,00 |
| 21.09.2022 | 7,54 | 7,72 | 7,27 | 7,27 | -4,34% | 8.802.525,00 |
| 20.09.2022 | 7,99 | 8,20 | 7,55 | 7,60 | -5,35% | 8.696.022,00 |
| 19.09.2022 | 8,00 | 8,29 | 7,67 | 8,03 | 0,12% | 12.785.254,00 |
| 16.09.2022 | 8,67 | 8,74 | 8,01 | 8,02 | -8,76% | 15.585.960,00 |
| 15.09.2022 | 8,74 | 9,33 | 8,51 | 8,79 | 0,34% | 15.408.179,00 |
| 14.09.2022 | 8,45 | 8,99 | 8,01 | 8,76 | 4,66% | 14.550.540,00 |
| 13.09.2022 | 9,09 | 9,10 | 8,35 | 8,37 | -8,72% | 14.506.543,00 |
| 12.09.2022 | 8,98 | 9,38 | 8,66 | 9,17 | 2,69% | 20.285.638,00 |
| 09.09.2022 | 8,30 | 9,12 | 8,21 | 8,93 | 8,37% | 26.147.398,00 |
| 08.09.2022 | 7,61 | 8,26 | 7,55 | 8,24 | 4,17% | 22.252.334,00 |
| 07.09.2022 | 6,90 | 8,28 | 6,84 | 7,91 | 12,36% | 42.453.112,00 |
| 06.09.2022 | 7,33 | 7,75 | 6,87 | 7,04 | -18,42% | 32.500.482,00 |