Börse:
21,425€
0,81%
Echtzeit-Aktienkurs Bed Bath & Beyond Inc.
Bid:
21,235€
Ask:
21,615€
Aktienkurse zur Bed Bath & Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 21,35 | 21,49 | 21,33 | 21,43 | 2,78% | - |
| 19.04.2021 | 21,13 | 21,67 | 20,85 | 20,85 | -1,95% | 783,00 |
| 16.04.2021 | 20,66 | 21,26 | 20,35 | 21,26 | 5,80% | 1.244,00 |
| 15.04.2021 | 20,74 | 20,74 | 19,57 | 20,10 | -1,98% | 1.351,00 |
| 14.04.2021 | 23,32 | 23,32 | 19,85 | 20,50 | -11,39% | 20.168,00 |
| 13.04.2021 | 24,89 | 24,89 | 22,92 | 23,14 | -8,03% | 743,00 |
| 12.04.2021 | 25,15 | 25,80 | 25,15 | 25,16 | -0,36% | 387,00 |
| 09.04.2021 | 24,93 | 25,50 | 24,93 | 25,25 | 0,74% | 505,00 |
| 08.04.2021 | 23,80 | 25,34 | 23,80 | 25,06 | 4,85% | 560,00 |
| 07.04.2021 | 24,05 | 24,05 | 23,70 | 23,90 | -0,64% | 519,00 |
| 06.04.2021 | 24,56 | 24,56 | 23,53 | 24,06 | -1,86% | 459,00 |
| 01.04.2021 | 24,82 | 24,82 | 24,51 | 24,51 | -3,31% | 996,00 |
| 31.03.2021 | 25,69 | 25,69 | 25,35 | 25,35 | 0,44% | 163,00 |
| 30.03.2021 | 24,46 | 25,26 | 24,46 | 25,24 | 4,21% | 4.504,00 |
| 29.03.2021 | 24,80 | 25,45 | 24,22 | 24,22 | -1,88% | 3.415,00 |
| 26.03.2021 | 24,40 | 24,95 | 24,31 | 24,69 | 3,09% | 1.510,00 |
| 25.03.2021 | 23,57 | 24,42 | 23,40 | 23,95 | 0,80% | 2.459,00 |
| 24.03.2021 | 25,14 | 25,14 | 23,58 | 23,76 | -6,92% | 1.170,00 |
| 23.03.2021 | 26,62 | 26,62 | 25,52 | 25,52 | -2,26% | 347,00 |
| 22.03.2021 | 26,86 | 26,86 | 25,81 | 26,11 | -1,69% | 1.250,00 |
| 19.03.2021 | 25,87 | 26,56 | 25,87 | 26,56 | 1,67% | 255,00 |
| 18.03.2021 | 25,99 | 27,80 | 25,95 | 26,13 | 1,42% | 2.288,00 |
| 17.03.2021 | 26,11 | 26,11 | 25,67 | 25,76 | 0,19% | 400,00 |
| 16.03.2021 | 27,29 | 27,56 | 25,71 | 25,71 | -3,40% | 2.635,00 |
| 15.03.2021 | 25,31 | 27,51 | 25,31 | 26,62 | 5,05% | 778,00 |
| 12.03.2021 | 24,02 | 25,34 | 24,00 | 25,34 | 6,56% | 299,00 |
| 11.03.2021 | 23,92 | 23,92 | 23,78 | 23,78 | 0,32% | 481,00 |
| 10.03.2021 | 25,14 | 25,35 | 23,48 | 23,70 | -5,75% | 11.474,00 |
| 09.03.2021 | 26,07 | 27,39 | 25,15 | 25,15 | -3,84% | 15.466,00 |
| 08.03.2021 | 23,57 | 26,33 | 23,57 | 26,15 | 13,79% | 5.335,00 |
| 05.03.2021 | 23,94 | 23,94 | 22,98 | 22,98 | -3,65% | 971,00 |
| 04.03.2021 | 23,38 | 24,02 | 23,00 | 23,85 | -3,13% | 5.403,00 |
| 03.03.2021 | 23,42 | 26,00 | 23,12 | 24,62 | 6,67% | 5.813,00 |
| 02.03.2021 | 23,09 | 24,17 | 23,08 | 23,08 | 0,26% | 1.299,00 |
| 01.03.2021 | 22,17 | 23,25 | 22,17 | 23,02 | 3,58% | 1.036,00 |
| 26.02.2021 | 21,34 | 22,23 | 21,16 | 22,23 | 2,11% | 513,00 |
| 25.02.2021 | 23,50 | 23,90 | 21,77 | 21,77 | -1,43% | 5.629,00 |
| 24.02.2021 | 20,98 | 22,50 | 20,97 | 22,08 | 3,30% | 1.821,00 |
| 23.02.2021 | 21,48 | 21,48 | 19,85 | 21,38 | -1,70% | 3.904,00 |
| 22.02.2021 | 21,56 | 22,09 | 21,56 | 21,75 | -1,16% | 516,00 |
| 19.02.2021 | 21,56 | 22,03 | 21,44 | 22,00 | 1,15% | 848,00 |
| 18.02.2021 | 21,94 | 21,95 | 21,45 | 21,75 | -1,58% | 1.200,00 |
| 17.02.2021 | 22,36 | 22,88 | 21,47 | 22,10 | -3,28% | 3.159,00 |
| 16.02.2021 | 23,24 | 23,29 | 22,05 | 22,85 | -1,83% | 2.477,00 |
| 15.02.2021 | 23,60 | 23,60 | 23,26 | 23,28 | 0,32% | 662,00 |
| 12.02.2021 | 22,56 | 23,55 | 22,56 | 23,20 | 2,07% | 1.449,00 |
| 11.02.2021 | 23,90 | 25,60 | 22,68 | 22,73 | -1,92% | 8.073,00 |
| 10.02.2021 | 22,23 | 24,57 | 22,06 | 23,18 | 2,48% | 10.030,00 |
| 09.02.2021 | 21,70 | 22,62 | 21,29 | 22,62 | 4,05% | 9.435,00 |
| 08.02.2021 | 22,77 | 22,80 | 21,54 | 21,74 | -1,90% | 26.571,00 |
| 05.02.2021 | 22,21 | 23,59 | 22,00 | 22,16 | -1,66% | 10.667,00 |
| 04.02.2021 | 23,35 | 24,00 | 21,76 | 22,53 | -3,51% | 9.178,00 |
| 03.02.2021 | 20,60 | 23,35 | 20,15 | 23,35 | 11,40% | 21.175,00 |
| 02.02.2021 | 24,47 | 25,00 | 20,50 | 20,96 | -15,72% | 55.277,00 |
| 01.02.2021 | 30,00 | 32,25 | 24,30 | 24,87 | -14,08% | 60.187,00 |
| 29.01.2021 | 30,00 | 35,30 | 26,75 | 28,95 | 3,37% | 38.146,00 |
| 28.01.2021 | 43,00 | 47,94 | 24,76 | 28,00 | -36,15% | 102.631,00 |
| 27.01.2021 | 34,80 | 43,86 | 30,13 | 43,86 | 45,02% | 135.564,00 |
| 26.01.2021 | 26,50 | 31,19 | 23,95 | 30,24 | 18,59% | 25.391,00 |
| 25.01.2021 | 25,33 | 39,11 | 25,28 | 25,50 | 3,05% | 52.143,00 |
| 22.01.2021 | 22,28 | 25,43 | 21,89 | 24,75 | 11,11% | 6.273,00 |
| 21.01.2021 | 20,75 | 23,54 | 20,75 | 22,27 | 8,11% | 2.913,00 |
| 20.01.2021 | 20,91 | 21,39 | 20,32 | 20,60 | -0,65% | 975,00 |
| 19.01.2021 | 21,25 | 21,79 | 20,16 | 20,74 | -3,56% | 2.067,00 |
| 18.01.2021 | 21,25 | 21,50 | 21,05 | 21,50 | -1,51% | 2.287,00 |
| 15.01.2021 | 23,90 | 24,01 | 20,56 | 21,83 | -2,11% | 16.704,00 |
| 14.01.2021 | 19,29 | 22,85 | 19,16 | 22,30 | 17,12% | 22.751,00 |
| 13.01.2021 | 18,10 | 19,75 | 17,35 | 19,04 | 7,35% | 8.471,00 |
| 12.01.2021 | 17,01 | 17,79 | 16,99 | 17,74 | 6,99% | 3.319,00 |
| 11.01.2021 | 15,35 | 16,85 | 15,19 | 16,58 | 6,27% | 7.899,00 |
| 08.01.2021 | 15,58 | 15,86 | 15,20 | 15,60 | 1,38% | 2.083,00 |
| 07.01.2021 | 17,47 | 17,47 | 14,42 | 15,39 | -9,08% | 8.906,00 |
| 06.01.2021 | 16,64 | 17,30 | 16,07 | 16,92 | 4,30% | 3.506,00 |
| 05.01.2021 | 14,56 | 16,23 | 14,56 | 16,23 | 8,17% | 9.432,00 |
| 04.01.2021 | 14,66 | 15,00 | 14,41 | 15,00 | -3,10% | 1.274,00 |
| 30.12.2020 | 15,52 | 15,59 | 15,48 | 15,48 | 1,06% | 163,00 |
| 29.12.2020 | 16,01 | 16,21 | 15,08 | 15,32 | -1,07% | 3.240,00 |
| 28.12.2020 | 15,48 | 15,48 | 15,48 | 15,48 | -1,31% | 700,00 |
| 23.12.2020 | 15,50 | 15,69 | 15,50 | 15,69 | 0,91% | 300,00 |
| 22.12.2020 | 15,80 | 15,80 | 15,55 | 15,55 | 3,63% | 343,00 |
| 21.12.2020 | 15,32 | 15,32 | 15,00 | 15,00 | -4,02% | 250,00 |
| 18.12.2020 | 16,20 | 16,20 | 15,63 | 15,63 | -3,66% | 620,00 |
| 17.12.2020 | 16,23 | 16,23 | 16,23 | 16,23 | 0,85% | 309,00 |
| 16.12.2020 | 15,93 | 16,23 | 15,93 | 16,09 | -0,84% | 722,00 |
| 15.12.2020 | 16,15 | 16,40 | 15,99 | 16,23 | -1,59% | 520,00 |
| 14.12.2020 | 16,49 | 16,49 | 16,49 | 16,49 | 3,23% | 70,00 |
| 11.12.2020 | 15,86 | 15,97 | 15,86 | 15,97 | 6,74% | 107,00 |
| 10.12.2020 | 15,30 | 15,30 | 14,88 | 14,96 | -2,29% | 134,00 |
| 09.12.2020 | 15,32 | 15,32 | 15,31 | 15,31 | -2,06% | 330,00 |
| 08.12.2020 | 15,64 | 15,64 | 15,64 | 15,64 | -1,62% | 80,00 |
| 07.12.2020 | 15,99 | 15,99 | 15,76 | 15,89 | -2,32% | 419,00 |
| 04.12.2020 | 16,17 | 16,27 | 16,07 | 16,27 | -2,28% | 1.856,00 |
| 03.12.2020 | 16,65 | 16,65 | 16,65 | 16,65 | -1,62% | 10,00 |
| 02.12.2020 | 16,93 | 16,93 | 16,93 | 16,93 | -4,37% | 370,00 |
| 01.12.2020 | 17,65 | 17,70 | 17,65 | 17,70 | 1,21% | 360,00 |
| 30.11.2020 | 18,01 | 18,05 | 17,32 | 17,49 | -3,65% | 2.105,00 |
| 27.11.2020 | 18,46 | 18,46 | 18,15 | 18,15 | 0,02% | 1.129,00 |
| 26.11.2020 | 18,01 | 18,15 | 17,91 | 18,15 | 0,87% | 1.151,00 |
| 25.11.2020 | 18,53 | 19,00 | 17,99 | 17,99 | -1,69% | 462,00 |
| 24.11.2020 | 17,75 | 18,30 | 17,46 | 18,30 | 3,30% | 2.605,00 |