Comparing Back to the side-by-side chart ↗
BigBearai Holdings Inc (BBAI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.31 | 2.32 | 2.14 | 2.16 | -7.30% | 15,458,000 |
| 2026-10-15 | 2.14 | 2.33 | 2.12 | 2.33 | +6.88% | 14,899,300 |
| 2026-10-14 | 2.33 | 2.34 | 2.15 | 2.18 | -8.79% | 20,991,200 |
| 2026-10-13 | 2.31 | 2.57 | 2.30 | 2.39 | +3.91% | 36,645,200 |
| 2026-10-12 | 2.37 | 2.38 | 2.28 | 2.30 | -3.77% | 14,795,200 |
| 2026-10-09 | 2.44 | 2.47 | 2.37 | 2.39 | -1.24% | 12,370,900 |
| 2026-10-08 | 2.48 | 2.49 | 2.34 | 2.42 | -3.59% | 24,976,700 |
| 2026-10-07 | 2.55 | 2.55 | 2.48 | 2.51 | -2.71% | 19,384,700 |
| 2026-10-06 | 2.65 | 2.67 | 2.56 | 2.58 | -1.15% | 14,810,000 |
| 2026-10-05 | 2.65 | 2.66 | 2.57 | 2.61 | -1.51% | 15,658,200 |
| 2026-10-02 | 2.82 | 2.83 | 2.58 | 2.65 | -3.28% | 25,273,900 |
| 2026-10-01 | 2.67 | 2.86 | 2.63 | 2.74 | +3.40% | 22,382,400 |
| 2026-09-30 | 2.69 | 2.77 | 2.65 | 2.65 | +0.00% | 11,737,600 |
| 2026-09-29 | 2.70 | 2.71 | 2.64 | 2.65 | -0.38% | 9,732,900 |
| 2026-09-28 | 2.75 | 2.77 | 2.66 | 2.66 | -5.00% | 12,744,900 |
| 2026-09-25 | 2.84 | 2.85 | 2.76 | 2.80 | +0.00% | 10,723,200 |
| 2026-09-24 | 2.80 | 2.83 | 2.70 | 2.80 | -1.41% | 17,508,500 |
| 2026-09-23 | 2.88 | 2.90 | 2.84 | 2.84 | -1.73% | 11,838,100 |
| 2026-09-22 | 2.95 | 2.95 | 2.86 | 2.89 | -0.34% | 11,482,500 |
| 2026-09-21 | 2.87 | 2.92 | 2.83 | 2.90 | +3.57% | 13,791,400 |
| 2026-09-18 | 2.89 | 2.92 | 2.76 | 2.80 | -1.41% | 20,366,900 |
| 2026-09-17 | 2.80 | 2.87 | 2.77 | 2.84 | +4.03% | 14,406,400 |
| 2026-09-16 | 2.82 | 2.85 | 2.70 | 2.73 | -3.19% | 16,230,100 |
| 2026-09-15 | 2.83 | 2.88 | 2.73 | 2.82 | -2.08% | 21,662,800 |
| 2026-09-14 | 2.80 | 2.94 | 2.79 | 2.88 | +0.35% | 14,215,900 |
| 2026-09-11 | 2.84 | 2.92 | 2.81 | 2.87 | +1.77% | 16,127,000 |
| 2026-09-10 | 2.78 | 2.87 | 2.75 | 2.82 | -0.35% | 16,849,300 |
| 2026-09-09 | 2.93 | 2.94 | 2.82 | 2.83 | -3.08% | 12,161,400 |
| 2026-09-08 | 2.93 | 2.98 | 2.88 | 2.92 | +0.00% | 15,093,600 |
| 2026-09-04 | 2.96 | 3.00 | 2.92 | 2.92 | -2.01% | 10,269,900 |
| 2026-09-03 | 3.01 | 3.06 | 2.94 | 2.98 | +1.02% | 12,799,200 |
| 2026-09-02 | 2.93 | 3.02 | 2.92 | 2.95 | +0.00% | 14,109,700 |
| 2026-09-01 | 3.04 | 3.04 | 2.93 | 2.95 | -5.75% | 17,096,400 |
| 2026-08-31 | 3.02 | 3.14 | 3.02 | 3.13 | +2.62% | 19,618,600 |
| 2026-08-28 | 3.15 | 3.22 | 3.04 | 3.05 | -4.39% | 16,461,700 |
| 2026-08-27 | 3.12 | 3.28 | 3.07 | 3.19 | +4.59% | 25,768,900 |
| 2026-08-26 | 3.06 | 3.15 | 3.03 | 3.05 | -1.29% | 12,255,600 |
| 2026-08-25 | 3.13 | 3.15 | 3.06 | 3.09 | +0.65% | 11,613,840 |
| 2026-08-24 | 3.15 | 3.16 | 3.07 | 3.07 | -4.66% | 17,487,449 |
| 2026-08-21 | 3.15 | 3.25 | 3.13 | 3.22 | +4.89% | 20,009,400 |
| 2026-08-20 | 3.16 | 3.18 | 3.03 | 3.07 | -3.15% | 18,058,100 |
| 2026-08-19 | 3.14 | 3.20 | 3.05 | 3.17 | +1.60% | 19,936,300 |
| 2026-08-18 | 3.11 | 3.23 | 3.08 | 3.12 | -2.80% | 19,693,700 |
| 2026-08-17 | 3.24 | 3.26 | 3.16 | 3.21 | -1.83% | 17,781,000 |
| 2026-08-14 | 3.38 | 3.41 | 3.24 | 3.27 | -2.10% | 14,444,800 |
| 2026-08-13 | 3.25 | 3.36 | 3.21 | 3.34 | +2.45% | 18,615,700 |
| 2026-08-12 | 3.36 | 3.38 | 3.23 | 3.26 | -2.10% | 15,801,900 |
| 2026-08-11 | 3.26 | 3.35 | 3.19 | 3.33 | +3.10% | 18,150,600 |
| 2026-08-10 | 3.24 | 3.27 | 3.16 | 3.23 | -1.22% | 17,069,200 |
| 2026-08-07 | 3.09 | 3.28 | 3.05 | 3.27 | +8.64% | 33,321,700 |
| 2026-08-06 | 2.97 | 3.06 | 2.95 | 3.01 | -0.66% | 24,645,300 |
| 2026-08-05 | 3.14 | 3.15 | 2.98 | 3.03 | -3.81% | 18,617,300 |
| 2026-08-04 | 2.92 | 3.19 | 2.90 | 3.15 | +10.14% | 42,564,600 |
| 2026-08-03 | 2.74 | 2.90 | 2.68 | 2.86 | +2.51% | 25,542,300 |
| 2026-07-31 | 2.80 | 3.00 | 2.67 | 2.79 | -1.41% | 39,510,600 |
| 2026-07-30 | 2.61 | 2.85 | 2.61 | 2.83 | +9.27% | 30,888,200 |
| 2026-07-29 | 2.75 | 2.77 | 2.59 | 2.59 | -6.16% | 24,998,600 |
| 2026-07-28 | 2.78 | 2.87 | 2.67 | 2.76 | -2.47% | 24,424,800 |
| 2026-07-27 | 2.86 | 2.91 | 2.78 | 2.83 | +2.54% | 26,896,600 |
| 2026-07-24 | 2.85 | 2.87 | 2.73 | 2.76 | -3.16% | 20,085,300 |
| 2026-07-23 | 2.84 | 2.98 | 2.82 | 2.85 | -1.04% | 20,767,200 |
| 2026-07-22 | 2.93 | 2.99 | 2.84 | 2.88 | -2.04% | 21,851,400 |
| 2026-07-21 | 2.86 | 2.99 | 2.85 | 2.94 | +4.26% | 16,894,730 |
| 2026-07-20 | 2.85 | 2.89 | 2.77 | 2.82 | -0.70% | 22,145,471 |
| 2026-07-17 | 2.83 | 2.92 | 2.79 | 2.84 | -2.74% | 27,446,300 |
| 2026-07-16 | 3.11 | 3.13 | 2.91 | 2.92 | -7.01% | 35,900,300 |
| 2026-07-15 | 3.16 | 3.28 | 3.10 | 3.14 | +1.29% | 23,804,400 |
| 2026-07-14 | 3.07 | 3.17 | 3.04 | 3.10 | +0.32% | 21,344,000 |
| 2026-07-13 | 3.27 | 3.29 | 3.05 | 3.09 | -5.50% | 33,159,500 |
| 2026-07-10 | 3.39 | 3.43 | 3.24 | 3.27 | -1.51% | 23,128,800 |
| 2026-07-09 | 3.29 | 3.37 | 3.24 | 3.32 | +0.30% | 20,522,400 |
| 2026-07-08 | 3.37 | 3.45 | 3.27 | 3.31 | -3.50% | 23,362,400 |
| 2026-07-07 | 3.56 | 3.61 | 3.38 | 3.43 | -4.19% | 34,248,000 |
| 2026-07-06 | 3.50 | 3.70 | 3.48 | 3.58 | +1.42% | 26,230,800 |
| 2026-07-02 | 3.65 | 3.73 | 3.52 | 3.53 | -3.02% | 24,081,100 |
| 2026-07-01 | 3.64 | 3.78 | 3.61 | 3.64 | -0.82% | 23,041,200 |
| 2026-06-30 | 3.58 | 3.72 | 3.55 | 3.67 | +1.94% | 30,303,000 |
| 2026-06-29 | 3.55 | 3.65 | 3.44 | 3.60 | +3.45% | 29,891,900 |
| 2026-06-26 | 3.35 | 3.56 | 3.33 | 3.48 | +2.05% | 41,782,700 |
| 2026-06-25 | 3.54 | 3.56 | 3.36 | 3.41 | -3.13% | 31,979,900 |
| 2026-06-24 | 3.75 | 3.76 | 3.51 | 3.52 | -6.63% | 44,018,600 |
| 2026-06-23 | 3.77 | 3.88 | 3.76 | 3.77 | -1.57% | 26,240,300 |
| 2026-06-22 | 3.85 | 4.00 | 3.77 | 3.83 | -2.30% | 31,029,900 |
| 2026-06-18 | 3.92 | 3.94 | 3.76 | 3.92 | +1.03% | 34,385,000 |
| 2026-06-17 | 3.90 | 4.03 | 3.88 | 3.88 | -2.02% | 23,019,800 |
| 2026-06-16 | 3.99 | 4.11 | 3.86 | 3.96 | -2.22% | 29,113,200 |
| 2026-06-15 | 4.20 | 4.22 | 4.04 | 4.05 | +0.75% | 30,223,100 |
| 2026-06-12 | 4.14 | 4.22 | 4.00 | 4.02 | -2.90% | 26,213,100 |
| 2026-06-11 | 3.97 | 4.15 | 3.91 | 4.14 | +2.99% | 30,343,500 |
| 2026-06-10 | 3.94 | 4.19 | 3.92 | 4.02 | +0.75% | 36,635,300 |
| 2026-06-09 | 4.28 | 4.38 | 3.83 | 3.99 | -7.42% | 43,916,400 |
| 2026-06-08 | 4.32 | 4.49 | 4.20 | 4.31 | +2.62% | 34,381,200 |
| 2026-06-05 | 4.62 | 4.67 | 4.11 | 4.20 | -11.95% | 38,122,000 |
| 2026-06-04 | 4.82 | 4.98 | 4.72 | 4.77 | -1.24% | 42,430,600 |
| 2026-06-03 | 4.98 | 5.00 | 4.69 | 4.83 | -5.48% | 52,451,300 |
| 2026-06-02 | 5.17 | 5.21 | 5.01 | 5.11 | -4.31% | 49,924,100 |
| 2026-06-01 | 5.17 | 5.46 | 5.01 | 5.34 | +5.95% | 83,681,900 |
| 2026-05-29 | 5.08 | 5.16 | 4.71 | 5.04 | +2.02% | 106,670,200 |
| 2026-05-28 | 4.28 | 4.99 | 4.22 | 4.94 | +13.04% | 70,108,100 |
| 2026-05-27 | 4.14 | 4.50 | 4.07 | 4.37 | +4.55% | 60,093,400 |
| 2026-05-26 | 4.24 | 4.29 | 4.07 | 4.18 | +0.00% | 46,677,600 |
| 2026-05-22 | 4.22 | 4.59 | 4.11 | 4.18 | -0.48% | 65,595,700 |
| 2026-05-21 | 4.07 | 4.27 | 3.97 | 4.20 | +2.94% | 51,619,500 |
| 2026-05-20 | 3.88 | 4.14 | 3.85 | 4.08 | +6.25% | 37,627,300 |
| 2026-05-19 | 3.85 | 3.91 | 3.75 | 3.84 | -2.04% | 25,534,000 |
| 2026-05-18 | 4.05 | 4.05 | 3.81 | 3.92 | -3.92% | 32,506,200 |
| 2026-05-15 | 4.23 | 4.24 | 4.08 | 4.08 | -6.85% | 33,930,600 |
| 2026-05-14 | 4.18 | 4.38 | 4.12 | 4.38 | +4.04% | 37,569,100 |
| 2026-05-13 | 4.19 | 4.34 | 4.06 | 4.21 | +0.48% | 39,053,000 |
| 2026-05-12 | 4.23 | 4.31 | 4.06 | 4.19 | -3.01% | 34,883,500 |
| 2026-05-11 | 4.15 | 4.42 | 4.07 | 4.32 | +3.35% | 45,404,922 |
| 2026-05-08 | 4.18 | 4.20 | 3.97 | 4.18 | +0.24% | 35,187,700 |
| 2026-05-07 | 4.37 | 4.39 | 4.10 | 4.17 | -4.58% | 39,108,600 |
| 2026-05-06 | 4.08 | 4.46 | 3.98 | 4.37 | +5.56% | 66,212,700 |
| 2026-05-05 | 4.17 | 4.18 | 3.98 | 4.14 | -0.72% | 43,395,500 |
| 2026-05-04 | 4.14 | 4.35 | 4.14 | 4.17 | +0.72% | 47,054,700 |
| 2026-05-01 | 3.99 | 4.17 | 3.87 | 4.14 | +4.02% | 40,871,500 |
| 2026-04-30 | 3.76 | 4.03 | 3.73 | 3.98 | +4.19% | 38,293,400 |
| 2026-04-29 | 4.21 | 4.22 | 3.78 | 3.82 | -7.28% | 57,440,300 |
| 2026-04-28 | 3.70 | 4.16 | 3.65 | 4.12 | +10.46% | 70,140,100 |
| 2026-04-27 | 3.68 | 3.81 | 3.64 | 3.73 | +0.81% | 21,899,500 |
| 2026-04-24 | 3.79 | 3.82 | 3.61 | 3.70 | -0.80% | 21,842,600 |
| 2026-04-23 | 3.90 | 3.93 | 3.64 | 3.73 | -6.52% | 33,026,500 |
| 2026-04-22 | 3.88 | 4.05 | 3.79 | 3.99 | +5.28% | 36,822,400 |
| 2026-04-21 | 3.90 | 4.07 | 3.77 | 3.79 | -1.30% | 39,352,600 |
| 2026-04-20 | 3.75 | 3.86 | 3.70 | 3.84 | -0.26% | 26,049,900 |
| 2026-04-17 | 3.89 | 4.13 | 3.83 | 3.85 | +2.67% | 46,289,400 |
| 2026-04-16 | 3.93 | 3.95 | 3.71 | 3.75 | -1.06% | 37,140,100 |
| 2026-04-15 | 3.56 | 3.81 | 3.55 | 3.79 | +7.67% | 39,175,200 |
| 2026-04-14 | 3.51 | 3.62 | 3.47 | 3.52 | +5.07% | 24,230,300 |
| 2026-04-13 | 3.27 | 3.40 | 3.21 | 3.35 | +0.90% | 19,069,100 |
| 2026-04-10 | 3.32 | 3.40 | 3.27 | 3.32 | +0.91% | 18,226,300 |
| 2026-04-09 | 3.42 | 3.48 | 3.28 | 3.29 | -5.73% | 22,221,900 |
| 2026-04-08 | 3.77 | 3.79 | 3.43 | 3.49 | +1.16% | 24,470,400 |
| 2026-04-07 | 3.47 | 3.51 | 3.35 | 3.45 | -1.71% | 19,826,000 |
| 2026-04-06 | 3.50 | 3.65 | 3.50 | 3.51 | -1.96% | 17,968,400 |
| 2026-04-02 | 3.31 | 3.61 | 3.28 | 3.58 | +4.68% | 23,149,500 |
| 2026-04-01 | 3.54 | 3.63 | 3.40 | 3.42 | -2.84% | 30,694,200 |
| 2026-03-31 | 3.14 | 3.56 | 3.14 | 3.52 | +15.79% | 34,072,400 |
| 2026-03-30 | 3.15 | 3.20 | 3.01 | 3.04 | -3.18% | 32,509,000 |
| 2026-03-27 | 3.25 | 3.29 | 3.13 | 3.14 | -5.42% | 25,302,900 |
| 2026-03-26 | 3.49 | 3.54 | 3.31 | 3.32 | -6.74% | 24,172,100 |
| 2026-03-25 | 3.64 | 3.70 | 3.45 | 3.56 | +0.56% | 30,372,400 |
| 2026-03-24 | 3.62 | 3.69 | 3.49 | 3.54 | -3.80% | 25,667,800 |
| 2026-03-23 | 3.61 | 3.77 | 3.57 | 3.68 | +2.79% | 27,683,600 |
| 2026-03-20 | 3.68 | 3.69 | 3.50 | 3.58 | -4.02% | 32,551,200 |
| 2026-03-19 | 3.71 | 3.83 | 3.62 | 3.73 | -1.84% | 25,899,000 |
| 2026-03-18 | 3.95 | 3.97 | 3.80 | 3.80 | -4.04% | 29,935,400 |
| 2026-03-17 | 3.95 | 4.10 | 3.94 | 3.96 | +0.25% | 32,339,500 |
| 2026-03-16 | 4.00 | 4.10 | 3.90 | 3.95 | +0.25% | 44,877,600 |
| 2026-03-13 | 4.08 | 4.19 | 3.90 | 3.94 | -2.23% | 36,655,800 |
| 2026-03-12 | 4.07 | 4.20 | 4.01 | 4.03 | -2.66% | 34,749,500 |
| 2026-03-11 | 4.09 | 4.27 | 4.05 | 4.14 | +1.72% | 42,063,600 |
| 2026-03-10 | 4.26 | 4.29 | 4.01 | 4.07 | -3.10% | 29,120,900 |
| 2026-03-09 | 4.16 | 4.26 | 3.97 | 4.20 | -1.18% | 37,104,473 |
| 2026-03-06 | 3.98 | 4.42 | 3.97 | 4.25 | +5.20% | 69,604,200 |
| 2026-03-05 | 3.77 | 4.05 | 3.73 | 4.04 | +5.48% | 54,217,500 |
| 2026-03-04 | 3.85 | 3.96 | 3.76 | 3.83 | +0.79% | 32,163,600 |
| 2026-03-03 | 3.93 | 4.02 | 3.70 | 3.80 | -7.32% | 52,131,500 |
| 2026-03-02 | 3.80 | 4.18 | 3.78 | 4.10 | +3.54% | 53,000,900 |
| 2026-02-27 | 4.00 | 4.03 | 3.83 | 3.96 | -4.58% | 30,268,900 |
| 2026-02-26 | 3.96 | 4.15 | 3.93 | 4.15 | +5.60% | 40,346,800 |
| 2026-02-25 | 3.97 | 4.06 | 3.88 | 3.93 | +0.77% | 26,867,100 |
| 2026-02-24 | 3.70 | 3.97 | 3.69 | 3.90 | +5.12% | 36,596,200 |
| 2026-02-23 | 3.80 | 3.91 | 3.67 | 3.71 | -3.89% | 37,266,000 |
| 2026-02-20 | 4.11 | 4.27 | 3.82 | 3.86 | -7.88% | 39,978,700 |
| 2026-02-19 | 4.01 | 4.20 | 3.96 | 4.19 | +2.44% | 36,351,400 |
| 2026-02-18 | 3.95 | 4.21 | 3.89 | 4.09 | +3.81% | 38,249,800 |
| 2026-02-17 | 3.99 | 4.08 | 3.88 | 3.94 | -3.43% | 43,544,200 |
| 2026-02-13 | 4.17 | 4.28 | 4.03 | 4.08 | -0.49% | 38,506,100 |
| 2026-02-12 | 4.44 | 4.47 | 3.97 | 4.10 | -7.45% | 61,951,900 |
| 2026-02-11 | 4.61 | 4.64 | 4.26 | 4.43 | -2.85% | 54,538,600 |
| 2026-02-10 | 4.88 | 4.92 | 4.52 | 4.56 | -6.37% | 67,292,200 |
| 2026-02-09 | 4.56 | 4.92 | 4.55 | 4.87 | +3.18% | 58,529,300 |
| 2026-02-06 | 4.26 | 4.82 | 4.18 | 4.72 | +15.69% | 56,842,500 |
| 2026-02-05 | 4.30 | 4.48 | 4.00 | 4.08 | -9.33% | 72,131,300 |
| 2026-02-04 | 4.88 | 4.90 | 4.40 | 4.50 | -9.09% | 70,119,100 |
| 2026-02-03 | 4.95 | 5.00 | 4.70 | 4.95 | +3.56% | 71,497,600 |
| 2026-02-02 | 5.04 | 5.07 | 4.78 | 4.78 | -5.16% | 49,075,000 |
| 2026-01-30 | 5.41 | 5.53 | 4.96 | 5.04 | -8.70% | 86,321,400 |
| 2026-01-29 | 5.97 | 5.99 | 5.42 | 5.52 | -8.15% | 102,243,300 |
| 2026-01-28 | 6.29 | 6.55 | 5.89 | 6.01 | -2.44% | 87,932,000 |
| 2026-01-27 | 5.72 | 6.20 | 5.67 | 6.16 | +7.69% | 92,575,100 |
| 2026-01-26 | 5.84 | 6.05 | 5.65 | 5.72 | -1.72% | 54,773,900 |
| 2026-01-23 | 5.87 | 6.03 | 5.74 | 5.82 | -1.85% | 86,445,600 |
| 2026-01-22 | 5.79 | 6.02 | 5.71 | 5.93 | +3.85% | 77,255,800 |
| 2026-01-21 | 5.99 | 6.13 | 5.33 | 5.71 | -3.87% | 116,168,300 |
| 2026-01-20 | 5.87 | 6.19 | 5.81 | 5.94 | -2.94% | 116,161,100 |
| 2026-01-16 | 6.20 | 6.36 | 6.04 | 6.12 | -0.81% | 91,828,400 |
| 2026-01-15 | 6.29 | 6.62 | 6.16 | 6.17 | -1.44% | 126,954,400 |
| 2026-01-14 | 6.07 | 6.33 | 5.86 | 6.26 | +2.79% | 91,272,300 |
| 2026-01-13 | 6.39 | 6.46 | 5.98 | 6.09 | -3.49% | 67,180,600 |
| 2026-01-12 | 6.16 | 6.35 | 6.06 | 6.31 | +1.77% | 62,881,000 |
| 2026-01-09 | 6.24 | 6.51 | 6.15 | 6.20 | +0.49% | 71,382,600 |
| 2026-01-08 | 5.95 | 6.28 | 5.90 | 6.17 | +3.01% | 60,079,900 |
| 2026-01-07 | 6.15 | 6.35 | 5.96 | 5.99 | -6.55% | 65,798,000 |
| 2026-01-06 | 5.91 | 6.41 | 5.83 | 6.41 | +9.01% | 93,675,900 |
| 2026-01-05 | 5.87 | 5.95 | 5.56 | 5.88 | +0.68% | 74,991,400 |
| 2026-01-02 | 5.60 | 5.85 | 5.42 | 5.84 | +8.15% | 56,019,700 |
| 2025-12-31 | 5.46 | 5.54 | 5.30 | 5.40 | -1.82% | 34,533,500 |
| 2025-12-30 | 5.69 | 5.70 | 5.44 | 5.50 | -3.00% | 42,260,100 |
| 2025-12-29 | 5.63 | 5.86 | 5.59 | 5.67 | -1.05% | 43,509,200 |
| 2025-12-26 | 6.05 | 6.05 | 5.69 | 5.73 | -4.98% | 41,128,300 |
| 2025-12-24 | 6.09 | 6.12 | 5.96 | 6.03 | -1.47% | 28,149,800 |
| 2025-12-23 | 6.25 | 6.46 | 6.07 | 6.12 | -4.23% | 52,899,600 |
| 2025-12-22 | 6.35 | 6.55 | 6.17 | 6.39 | +2.08% | 78,148,700 |
| 2025-12-19 | 5.74 | 6.34 | 5.70 | 6.26 | +11.19% | 217,907,200 |
| 2025-12-18 | 5.67 | 5.79 | 5.52 | 5.63 | +3.49% | 191,603,400 |
| 2025-12-17 | 5.89 | 5.98 | 5.42 | 5.44 | -7.17% | 133,777,500 |
| 2025-12-16 | 5.96 | 6.12 | 5.81 | 5.86 | -1.84% | 101,691,900 |
| 2025-12-15 | 6.38 | 6.41 | 5.78 | 5.97 | -6.43% | 127,669,500 |
| 2025-12-12 | 6.67 | 6.97 | 6.17 | 6.38 | -5.34% | 163,294,800 |
| 2025-12-11 | 6.49 | 6.85 | 6.31 | 6.74 | +1.97% | 105,809,900 |
| 2025-12-10 | 6.62 | 7.00 | 6.47 | 6.61 | -1.49% | 102,914,600 |
| 2025-12-09 | 6.43 | 6.72 | 6.35 | 6.71 | +2.29% | 94,922,281 |
| 2025-12-08 | 7.00 | 7.01 | 6.41 | 6.56 | -3.81% | 103,316,898 |
| 2025-12-05 | 6.84 | 7.04 | 6.54 | 6.82 | -2.85% | 113,407,600 |
| 2025-12-04 | 6.10 | 7.18 | 6.04 | 7.02 | +15.08% | 170,692,800 |
| 2025-12-03 | 5.80 | 6.12 | 5.62 | 6.10 | +5.35% | 80,147,900 |
| 2025-12-02 | 6.09 | 6.16 | 5.78 | 5.79 | -4.30% | 59,959,700 |
| 2025-12-01 | 6.14 | 6.23 | 5.98 | 6.05 | -4.57% | 73,024,100 |
| 2025-11-28 | 6.07 | 6.44 | 6.04 | 6.34 | +5.32% | 71,670,200 |
| 2025-11-26 | 6.27 | 6.30 | 5.99 | 6.02 | -2.75% | 87,739,700 |
| 2025-11-25 | 6.13 | 6.21 | 5.90 | 6.19 | -1.28% | 85,030,000 |
| 2025-11-24 | 5.54 | 6.28 | 5.50 | 6.27 | +16.11% | 99,676,800 |
| 2025-11-21 | 5.55 | 5.67 | 5.03 | 5.40 | -2.00% | 97,370,300 |
| 2025-11-20 | 6.15 | 6.49 | 5.49 | 5.51 | -5.65% | 96,223,400 |
| 2025-11-19 | 5.90 | 6.11 | 5.71 | 5.84 | -2.34% | 90,458,800 |
| 2025-11-18 | 5.53 | 6.21 | 5.43 | 5.98 | +7.36% | 107,586,703 |
| 2025-11-17 | 5.96 | 6.04 | 5.38 | 5.57 | -8.09% | 84,912,570 |
| 2025-11-14 | 6.10 | 6.60 | 6.02 | 6.06 | -4.42% | 90,751,700 |
| 2025-11-13 | 7.00 | 7.05 | 6.14 | 6.34 | -11.58% | 97,606,500 |
| 2025-11-12 | 6.40 | 7.40 | 6.32 | 7.17 | +18.32% | 187,273,600 |
| 2025-11-11 | 6.96 | 6.99 | 6.01 | 6.06 | +6.13% | 157,695,800 |
| 2025-11-10 | 5.94 | 5.96 | 5.58 | 5.71 | +0.53% | 86,376,900 |
| 2025-11-07 | 5.44 | 5.72 | 5.29 | 5.68 | +0.35% | 78,567,600 |
| 2025-11-06 | 6.06 | 6.08 | 5.57 | 5.66 | -7.67% | 65,576,300 |
| 2025-11-05 | 5.84 | 6.21 | 5.75 | 6.13 | +6.98% | 67,767,700 |
| 2025-11-04 | 5.90 | 6.14 | 5.70 | 5.73 | -9.05% | 54,605,900 |
| 2025-11-03 | 6.90 | 6.92 | 6.22 | 6.30 | -8.96% | 90,997,300 |
| 2025-10-31 | 6.78 | 6.95 | 6.61 | 6.92 | +2.67% | 86,741,600 |
| 2025-10-30 | 6.69 | 6.93 | 6.55 | 6.74 | -2.32% | 90,211,900 |
| 2025-10-29 | 6.80 | 7.07 | 6.61 | 6.90 | +1.77% | 124,260,400 |
| 2025-10-28 | 7.05 | 7.27 | 6.75 | 6.78 | -4.51% | 357,605,500 |
| 2025-10-27 | 7.19 | 7.32 | 6.87 | 7.10 | +0.71% | 352,543,700 |
| 2025-10-24 | 7.10 | 7.33 | 7.02 | 7.05 | +3.98% | 293,442,700 |
| 2025-10-23 | 6.70 | 6.90 | 6.56 | 6.78 | +2.57% | 114,363,500 |
| 2025-10-22 | 6.81 | 7.00 | 6.40 | 6.61 | -6.64% | 148,112,600 |
| 2025-10-21 | 7.37 | 7.50 | 6.92 | 7.08 | -5.09% | 128,256,600 |
| 2025-10-20 | 7.64 | 7.83 | 7.34 | 7.46 | +0.54% | 163,795,100 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+23.15%). Schwächster Monat: Mär (-27.03%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von BigBearai Holdings Inc (BBAI)?
2.16 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BBAI?
8.68 im Hoch und 2.12 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von BigBearai Holdings Inc?
Historisch war der stärkste Kalendermonat von BBAI der Mai (Durchschnitt +23.15%), der schwächste der Mär (Durchschnitt -27.03%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.