Börse:
9,010€
-2,37%
Echtzeit-Aktienkurs Bed Bath & Beyond Inc.
Bid:
8,985€
Ask:
9,035€
Aktienkurse zur Bed Bath & Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 9,26 | 9,38 | 8,96 | 8,98 | -2,75% | - |
| 13.05.2022 | 9,16 | 9,52 | 9,16 | 9,23 | 2,19% | 11.903,00 |
| 12.05.2022 | 8,83 | 10,14 | 8,49 | 9,03 | 3,79% | 16.778,00 |
| 11.05.2022 | 9,64 | 9,95 | 8,70 | 8,70 | -9,74% | 3.475,00 |
| 10.05.2022 | 10,59 | 10,71 | 9,39 | 9,64 | -7,31% | 2.336,00 |
| 09.05.2022 | 11,44 | 11,44 | 10,40 | 10,40 | -9,23% | 5.644,00 |
| 06.05.2022 | 12,08 | 12,24 | 11,30 | 11,46 | -4,72% | 7.487,00 |
| 05.05.2022 | 13,28 | 13,45 | 12,00 | 12,03 | -9,65% | 9.790,00 |
| 04.05.2022 | 13,29 | 13,31 | 12,80 | 13,31 | -0,14% | 1.936,00 |
| 03.05.2022 | 13,12 | 13,43 | 13,00 | 13,33 | 1,93% | 1.464,00 |
| 02.05.2022 | 13,00 | 13,13 | 12,46 | 13,08 | 1,29% | 1.827,00 |
| 29.04.2022 | 13,84 | 13,88 | 12,88 | 12,91 | -7,06% | 4.543,00 |
| 28.04.2022 | 14,24 | 14,32 | 13,22 | 13,89 | -0,79% | 5.436,00 |
| 27.04.2022 | 14,84 | 14,91 | 14,00 | 14,00 | -4,57% | 1.275,00 |
| 26.04.2022 | 16,08 | 16,19 | 14,67 | 14,67 | -8,31% | 3.580,00 |
| 25.04.2022 | 16,36 | 16,36 | 15,97 | 16,00 | -1,74% | 8.826,00 |
| 22.04.2022 | 14,99 | 16,98 | 14,87 | 16,28 | 6,82% | 7.524,00 |
| 21.04.2022 | 14,92 | 15,32 | 14,92 | 15,24 | 1,25% | 974,00 |
| 20.04.2022 | 15,60 | 15,79 | 14,95 | 15,06 | -5,39% | 7.964,00 |
| 19.04.2022 | 15,69 | 16,56 | 15,50 | 15,91 | -0,54% | 6.069,00 |
| 14.04.2022 | 16,31 | 16,44 | 15,00 | 16,00 | -1,57% | 7.916,00 |
| 13.04.2022 | 16,75 | 16,92 | 14,35 | 16,26 | -1,57% | 15.881,00 |
| 12.04.2022 | 17,58 | 18,09 | 16,52 | 16,52 | -7,06% | 5.128,00 |
| 11.04.2022 | 18,00 | 18,00 | 17,15 | 17,77 | -1,06% | 3.422,00 |
| 08.04.2022 | 18,41 | 18,46 | 17,93 | 17,96 | -1,59% | 999,00 |
| 07.04.2022 | 20,00 | 20,00 | 17,49 | 18,25 | -7,22% | 8.735,00 |
| 06.04.2022 | 20,04 | 20,04 | 19,30 | 19,67 | -2,70% | 2.566,00 |
| 05.04.2022 | 20,79 | 20,99 | 20,00 | 20,22 | -3,39% | 2.944,00 |
| 04.04.2022 | 20,64 | 21,56 | 20,64 | 20,93 | 3,49% | 4.004,00 |
| 01.04.2022 | 20,87 | 21,07 | 19,71 | 20,22 | -0,74% | 3.923,00 |
| 31.03.2022 | 20,69 | 21,43 | 20,14 | 20,37 | -0,37% | 6.804,00 |
| 30.03.2022 | 24,74 | 24,74 | 20,45 | 20,45 | -16,94% | 10.148,00 |
| 29.03.2022 | 23,72 | 25,70 | 22,41 | 24,62 | 2,95% | 18.587,00 |
| 28.03.2022 | 20,57 | 24,00 | 20,02 | 23,91 | 15,90% | 13.867,00 |
| 25.03.2022 | 20,07 | 22,52 | 20,07 | 20,63 | 3,33% | 14.105,00 |
| 24.03.2022 | 20,14 | 20,40 | 19,00 | 19,97 | -1,13% | 2.445,00 |
| 23.03.2022 | 23,00 | 23,41 | 20,03 | 20,20 | -4,85% | 16.324,00 |
| 22.03.2022 | 20,96 | 22,10 | 20,31 | 21,23 | 2,66% | 7.644,00 |
| 21.03.2022 | 19,66 | 21,58 | 19,64 | 20,68 | 4,05% | 6.661,00 |
| 18.03.2022 | 19,51 | 20,47 | 19,38 | 19,87 | 0,60% | 8.037,00 |
| 17.03.2022 | 19,53 | 19,75 | 18,66 | 19,75 | 3,04% | 8.955,00 |
| 16.03.2022 | 18,74 | 19,38 | 18,42 | 19,17 | 2,89% | 5.600,00 |
| 15.03.2022 | 17,43 | 18,63 | 17,33 | 18,63 | 6,54% | 2.330,00 |
| 14.03.2022 | 18,86 | 18,86 | 16,72 | 17,49 | -4,66% | 13.232,00 |
| 11.03.2022 | 18,95 | 19,39 | 17,85 | 18,34 | -3,85% | 7.678,00 |
| 10.03.2022 | 20,43 | 20,43 | 18,69 | 19,08 | -6,35% | 3.779,00 |
| 09.03.2022 | 21,17 | 22,05 | 19,89 | 20,37 | -3,00% | 18.136,00 |
| 08.03.2022 | 19,50 | 21,50 | 17,80 | 21,00 | 3,68% | 43.630,00 |
| 07.03.2022 | 16,70 | 32,21 | 16,40 | 20,26 | 31,85% | 235.224,00 |
| 04.03.2022 | 14,81 | 15,36 | 14,81 | 15,36 | 1,47% | 512,00 |
| 03.03.2022 | 14,91 | 15,14 | 14,91 | 15,14 | -2,51% | 1.592,00 |
| 02.03.2022 | 15,36 | 15,57 | 15,36 | 15,53 | 5,27% | 2.200,00 |
| 01.03.2022 | 14,94 | 15,65 | 14,75 | 14,75 | -2,12% | 4.152,00 |
| 28.02.2022 | 14,14 | 15,07 | 13,30 | 15,07 | 5,56% | 12.849,00 |
| 25.02.2022 | 13,28 | 14,96 | 13,28 | 14,28 | 4,69% | 3.378,00 |
| 24.02.2022 | 11,44 | 13,64 | 11,33 | 13,64 | 15,64% | 10.021,00 |
| 23.02.2022 | 12,32 | 12,41 | 11,79 | 11,79 | -4,50% | 2.233,00 |
| 22.02.2022 | 13,08 | 13,13 | 12,35 | 12,35 | -6,71% | 3.049,00 |
| 21.02.2022 | 13,24 | 13,24 | 13,24 | 13,24 | -1,30% | 4,00 |
| 18.02.2022 | 13,50 | 13,50 | 13,41 | 13,41 | 1,21% | 780,00 |
| 17.02.2022 | 13,94 | 13,94 | 13,25 | 13,25 | -6,64% | 2.329,00 |
| 16.02.2022 | 14,25 | 14,25 | 14,19 | 14,19 | -2,11% | 1.000,00 |
| 15.02.2022 | 13,86 | 14,50 | 13,83 | 14,50 | 4,36% | 5.244,00 |
| 14.02.2022 | 13,85 | 14,03 | 13,68 | 13,89 | 0,32% | 2.203,00 |
| 11.02.2022 | 13,97 | 14,69 | 13,85 | 13,85 | -2,94% | 3.121,00 |
| 10.02.2022 | 14,84 | 15,11 | 14,27 | 14,27 | -3,98% | 2.412,00 |
| 09.02.2022 | 14,74 | 14,86 | 14,59 | 14,86 | 0,87% | 2.092,00 |
| 08.02.2022 | 14,71 | 14,73 | 14,67 | 14,73 | 4,79% | 2.329,00 |
| 07.02.2022 | 14,10 | 14,59 | 13,95 | 14,06 | 1,74% | 2.150,00 |
| 04.02.2022 | 13,91 | 14,00 | 13,73 | 13,82 | -5,34% | 6.080,00 |
| 03.02.2022 | 14,64 | 14,87 | 14,43 | 14,60 | -0,61% | 1.491,00 |
| 02.02.2022 | 15,34 | 15,34 | 14,69 | 14,69 | -5,99% | 999,00 |
| 01.02.2022 | 14,23 | 15,76 | 14,23 | 15,63 | 8,44% | 4.799,00 |
| 31.01.2022 | 13,79 | 15,25 | 13,76 | 14,41 | 3,73% | 7.261,00 |
| 28.01.2022 | 12,49 | 14,34 | 12,41 | 13,89 | 11,94% | 6.018,00 |
| 27.01.2022 | 12,97 | 12,97 | 12,31 | 12,41 | -1,15% | 1.708,00 |
| 26.01.2022 | 13,43 | 13,53 | 12,55 | 12,55 | -6,81% | 6.712,00 |
| 25.01.2022 | 12,40 | 13,55 | 12,21 | 13,47 | 10,07% | 8.604,00 |
| 24.01.2022 | 11,37 | 12,48 | 11,00 | 12,24 | 5,79% | 12.186,00 |
| 21.01.2022 | 11,91 | 11,91 | 11,00 | 11,57 | -3,45% | 4.688,00 |
| 20.01.2022 | 12,28 | 12,62 | 11,94 | 11,98 | -1,50% | 1.371,00 |
| 19.01.2022 | 12,44 | 12,50 | 12,17 | 12,17 | -3,58% | 1.570,00 |
| 18.01.2022 | 13,48 | 13,48 | 12,43 | 12,62 | -5,27% | 5.920,00 |
| 17.01.2022 | 13,59 | 13,59 | 13,30 | 13,32 | -1,01% | 1.278,00 |
| 14.01.2022 | 13,42 | 13,49 | 13,00 | 13,46 | 1,13% | 6.310,00 |
| 13.01.2022 | 11,93 | 14,06 | 11,93 | 13,31 | 10,79% | 27.732,00 |
| 12.01.2022 | 12,01 | 12,11 | 11,91 | 12,01 | 2,28% | 6.005,00 |
| 11.01.2022 | 11,49 | 11,75 | 11,08 | 11,74 | 3,14% | 12.550,00 |
| 10.01.2022 | 12,17 | 12,26 | 11,15 | 11,38 | -6,23% | 6.044,00 |
| 07.01.2022 | 13,41 | 13,41 | 12,00 | 12,14 | -1,46% | 8.284,00 |
| 06.01.2022 | 11,90 | 14,26 | 10,69 | 12,32 | 2,24% | 18.476,00 |
| 05.01.2022 | 13,08 | 13,17 | 11,90 | 12,05 | -7,86% | 11.243,00 |
| 04.01.2022 | 13,46 | 13,51 | 12,72 | 13,08 | -2,71% | 8.170,00 |
| 03.01.2022 | 13,03 | 13,66 | 12,85 | 13,44 | 2,35% | 5.200,00 |
| 30.12.2021 | 13,12 | 13,20 | 13,12 | 13,13 | 1,34% | 445,00 |
| 29.12.2021 | 13,46 | 13,50 | 12,96 | 12,96 | -3,17% | 4.132,00 |
| 28.12.2021 | 14,08 | 14,14 | 13,30 | 13,38 | -7,30% | 3.698,00 |
| 27.12.2021 | 13,80 | 14,44 | 13,80 | 14,44 | 2,98% | 1.611,00 |
| 23.12.2021 | 13,53 | 14,02 | 13,53 | 14,02 | 1,30% | 943,00 |
| 22.12.2021 | 14,04 | 14,04 | 13,71 | 13,84 | -1,56% | 1.336,00 |