146,010$
0,54%
Echtzeit-Aktienkurs Biglari Holdings
Bid:
Ask:
Aktienkurse zur Biglari Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 196,42 | 199,00 | 193,27 | 198,99 | 1,27% | 5.162,00 |
| 30.05.2024 | 196,59 | 198,00 | 194,97 | 196,50 | 0,97% | 1.748,00 |
| 29.05.2024 | 192,86 | 196,05 | 192,86 | 194,62 | 0,00% | 1.497,00 |
| 28.05.2024 | 192,90 | 194,98 | 192,69 | 194,62 | -0,05% | 2.179,00 |
| 24.05.2024 | 195,47 | 195,47 | 193,94 | 194,71 | 0,12% | 875,00 |
| 23.05.2024 | 197,22 | 197,22 | 192,95 | 194,47 | -1,35% | 2.940,00 |
| 22.05.2024 | 195,05 | 197,13 | 193,07 | 197,13 | 1,04% | 1.698,00 |
| 21.05.2024 | 196,60 | 197,69 | 193,76 | 195,10 | -0,77% | 2.234,00 |
| 20.05.2024 | 200,11 | 200,11 | 194,84 | 196,62 | -1,69% | 3.290,00 |
| 17.05.2024 | 215,27 | 215,27 | 198,65 | 200,00 | -7,32% | 9.112,00 |
| 16.05.2024 | 212,40 | 219,00 | 211,27 | 215,80 | 0,92% | 3.218,00 |
| 15.05.2024 | 211,30 | 216,10 | 208,85 | 213,83 | 2,20% | 2.879,00 |
| 14.05.2024 | 204,08 | 209,95 | 203,00 | 209,22 | 3,13% | 2.916,00 |
| 13.05.2024 | 212,00 | 216,14 | 202,39 | 202,87 | -4,31% | 4.025,00 |
| 10.05.2024 | 209,05 | 212,00 | 208,00 | 212,00 | 1,19% | 1.493,00 |
| 09.05.2024 | 203,61 | 209,50 | 203,35 | 209,50 | 3,03% | 2.942,00 |
| 08.05.2024 | 201,01 | 203,81 | 201,01 | 203,33 | 0,72% | 1.176,00 |
| 07.05.2024 | 199,82 | 203,96 | 199,82 | 201,87 | 0,43% | 1.305,00 |
| 06.05.2024 | 205,06 | 206,99 | 198,90 | 201,00 | -1,44% | 1.811,00 |
| 03.05.2024 | 201,84 | 205,70 | 199,38 | 203,94 | 1,77% | 2.141,00 |
| 02.05.2024 | 201,01 | 201,01 | 197,39 | 200,40 | 0,77% | 968,00 |
| 01.05.2024 | 198,91 | 199,67 | 196,68 | 198,87 | 0,89% | 1.140,00 |
| 30.04.2024 | 203,04 | 203,04 | 196,65 | 197,11 | -3,19% | 4.487,00 |
| 29.04.2024 | 207,00 | 207,00 | 200,06 | 203,60 | -1,57% | 4.770,00 |
| 26.04.2024 | 202,93 | 207,00 | 200,72 | 206,85 | 2,73% | 2.359,00 |
| 25.04.2024 | 197,84 | 201,95 | 196,92 | 201,36 | 0,58% | 1.149,00 |
| 24.04.2024 | 201,64 | 201,64 | 198,50 | 200,19 | -0,88% | 2.277,00 |
| 23.04.2024 | 199,08 | 202,50 | 199,02 | 201,96 | 0,47% | 3.385,00 |
| 22.04.2024 | 197,28 | 203,00 | 197,28 | 201,02 | 0,65% | 4.951,00 |
| 19.04.2024 | 193,42 | 200,00 | 193,42 | 199,73 | 1,61% | 2.206,00 |
| 18.04.2024 | 192,19 | 198,47 | 192,19 | 196,57 | 2,29% | 3.152,00 |
| 17.04.2024 | 195,78 | 196,01 | 191,15 | 192,16 | -1,49% | 1.394,00 |
| 16.04.2024 | 191,52 | 197,35 | 191,52 | 195,07 | 1,06% | 1.409,00 |
| 15.04.2024 | 193,00 | 197,49 | 191,36 | 193,02 | 1,02% | 1.722,00 |
| 12.04.2024 | 196,07 | 196,07 | 190,32 | 191,07 | -2,02% | 1.285,00 |
| 11.04.2024 | 192,96 | 197,06 | 191,81 | 195,00 | 1,55% | 1.428,00 |
| 10.04.2024 | 192,89 | 195,00 | 188,63 | 192,02 | -1,56% | 2.235,00 |
| 09.04.2024 | 195,54 | 198,79 | 193,02 | 195,06 | -0,15% | 1.030,00 |
| 08.04.2024 | 193,63 | 198,17 | 193,01 | 195,36 | 0,61% | 683,00 |
| 05.04.2024 | 194,11 | 197,00 | 190,26 | 194,17 | -0,41% | 1.042,00 |
| 04.04.2024 | 193,56 | 197,90 | 193,56 | 194,97 | 0,54% | 1.293,00 |
| 03.04.2024 | 195,00 | 201,50 | 192,00 | 193,93 | -1,61% | 4.919,00 |
| 02.04.2024 | 197,90 | 200,00 | 190,10 | 197,11 | -0,66% | 2.163,00 |
| 01.04.2024 | 189,99 | 199,00 | 188,00 | 198,41 | 4,60% | 6.652,00 |
| 28.03.2024 | 189,99 | 190,98 | 186,56 | 189,68 | 0,57% | 4.317,00 |
| 27.03.2024 | 188,59 | 190,18 | 184,51 | 188,60 | 0,65% | 2.173,00 |
| 26.03.2024 | 200,00 | 200,18 | 186,21 | 187,39 | -6,67% | 3.249,00 |
| 25.03.2024 | 198,00 | 203,63 | 198,00 | 200,78 | -0,11% | 1.399,00 |
| 22.03.2024 | 203,00 | 204,99 | 200,00 | 201,01 | -0,83% | 2.648,00 |
| 21.03.2024 | 198,40 | 203,91 | 198,40 | 202,69 | 1,65% | 3.466,00 |
| 20.03.2024 | 198,72 | 203,00 | 195,00 | 199,40 | 0,20% | 2.363,00 |
| 19.03.2024 | 203,42 | 204,35 | 197,42 | 199,00 | -1,11% | 2.007,00 |
| 18.03.2024 | 195,20 | 206,97 | 190,86 | 201,24 | 1,65% | 6.003,00 |
| 15.03.2024 | 184,03 | 198,03 | 181,21 | 197,97 | 6,85% | 9.975,00 |
| 14.03.2024 | 192,54 | 193,00 | 184,30 | 185,28 | -4,49% | 1.301,00 |
| 13.03.2024 | 194,07 | 197,06 | 188,25 | 193,99 | 1,49% | 4.140,00 |
| 12.03.2024 | 187,40 | 196,85 | 182,27 | 191,15 | 3,32% | 4.296,00 |
| 11.03.2024 | 183,06 | 191,11 | 173,90 | 185,00 | 0,53% | 4.747,00 |
| 08.03.2024 | 190,18 | 190,18 | 180,93 | 184,02 | -2,56% | 2.972,00 |
| 07.03.2024 | 190,95 | 191,24 | 186,52 | 188,86 | -0,65% | 2.221,00 |
| 06.03.2024 | 179,32 | 192,70 | 179,32 | 190,10 | 6,94% | 3.256,00 |
| 05.03.2024 | 181,99 | 181,99 | 175,11 | 177,76 | -1,80% | 1.515,00 |
| 04.03.2024 | 169,40 | 184,18 | 169,40 | 181,01 | 7,11% | 3.620,00 |
| 01.03.2024 | 172,41 | 172,41 | 169,00 | 169,00 | -2,43% | 793,00 |
| 29.02.2024 | 173,12 | 177,10 | 171,80 | 173,21 | 1,29% | 941,00 |
| 28.02.2024 | 174,01 | 178,01 | 171,00 | 171,00 | -2,29% | 6.638,00 |
| 27.02.2024 | 175,39 | 177,61 | 175,00 | 175,00 | 0,00% | 943,00 |
| 26.02.2024 | 178,00 | 178,00 | 170,00 | 175,00 | 7,03% | 4.041,00 |
| 23.02.2024 | 157,52 | 163,50 | 157,52 | 163,50 | 4,12% | 1.553,00 |
| 22.02.2024 | 153,10 | 159,57 | 151,70 | 157,03 | 3,00% | 2.321,00 |
| 21.02.2024 | 151,69 | 153,75 | 151,69 | 152,45 | 0,74% | 1.068,00 |
| 20.02.2024 | 152,69 | 156,78 | 150,00 | 151,33 | -0,89% | 1.996,00 |
| 16.02.2024 | 152,93 | 157,10 | 152,69 | 152,69 | -0,84% | 1.691,00 |
| 15.02.2024 | 153,10 | 155,25 | 149,92 | 153,99 | 0,61% | 1.559,00 |
| 14.02.2024 | 149,00 | 158,37 | 147,63 | 153,06 | 3,83% | 2.329,00 |
| 13.02.2024 | 151,01 | 151,10 | 145,95 | 147,42 | -3,10% | 4.148,00 |
| 12.02.2024 | 154,98 | 156,10 | 151,25 | 152,13 | -0,48% | 1.864,00 |
| 09.02.2024 | 151,30 | 153,44 | 151,30 | 152,87 | 0,75% | 1.097,00 |
| 08.02.2024 | 152,06 | 154,01 | 151,12 | 151,73 | -0,20% | 2.438,00 |
| 07.02.2024 | 154,30 | 155,69 | 152,04 | 152,04 | -1,66% | 848,00 |
| 06.02.2024 | 153,15 | 154,99 | 153,15 | 154,60 | 0,59% | 1.168,00 |
| 05.02.2024 | 154,71 | 157,21 | 153,69 | 153,69 | -1,27% | 3.434,00 |
| 02.02.2024 | 155,47 | 157,92 | 154,70 | 155,67 | -1,16% | 887,00 |
| 01.02.2024 | 154,00 | 158,78 | 154,00 | 157,49 | 1,82% | 2.606,00 |
| 31.01.2024 | 157,92 | 158,51 | 154,00 | 154,67 | -1,66% | 1.199,00 |
| 30.01.2024 | 158,25 | 158,25 | 154,04 | 157,28 | 0,19% | 960,00 |
| 29.01.2024 | 156,76 | 158,03 | 155,25 | 156,98 | -0,58% | 461,00 |
| 26.01.2024 | 157,98 | 157,98 | 154,98 | 157,89 | 0,37% | 552,00 |
| 25.01.2024 | 156,25 | 158,33 | 155,79 | 157,31 | 2,08% | 1.244,00 |
| 24.01.2024 | 154,00 | 158,01 | 153,30 | 154,11 | 0,70% | 1.245,00 |
| 23.01.2024 | 157,88 | 157,88 | 152,51 | 153,04 | -1,93% | 2.235,00 |
| 22.01.2024 | 153,08 | 156,47 | 153,08 | 156,05 | 3,07% | 1.706,00 |
| 19.01.2024 | 152,37 | 154,67 | 150,52 | 151,40 | -0,62% | 1.508,00 |
| 18.01.2024 | 154,63 | 156,57 | 150,50 | 152,34 | -1,69% | 1.911,00 |
| 17.01.2024 | 154,29 | 156,98 | 154,15 | 154,96 | -0,74% | 2.620,00 |
| 16.01.2024 | 159,01 | 159,99 | 156,12 | 156,12 | -2,69% | 1.761,00 |
| 12.01.2024 | 163,68 | 164,08 | 159,02 | 160,44 | -1,16% | 2.233,00 |
| 11.01.2024 | 162,92 | 165,88 | 161,51 | 162,33 | -0,72% | 1.468,00 |
| 10.01.2024 | 167,31 | 168,10 | 160,96 | 163,50 | -1,94% | 4.545,00 |
| 09.01.2024 | 166,16 | 169,75 | 164,49 | 166,74 | -0,35% | 2.112,00 |