Holen Sie sich die Stockscreener-App
233.95
3.26%
7.39
Vorhandelsmarkt:
228.15
-5.80
-2.48%
Biglari Holdings Inc-Aktien (BH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-02 | $237.3 | $227.1 | $10.16 | 9,642.0 | +3.26% |
| 2025-05-01 | $237.0 | $225.7 | $11.30 | 7,799.0 | -2.73% |
| 2025-04-30 | $234.6 | $222.5 | $12.02 | 5,289.0 | +0.30% |
| 2025-04-29 | $238.6 | $227.4 | $11.19 | 6,454.0 | -0.14% |
| 2025-04-28 | $232.5 | $222.3 | $10.25 | 28,969.0 | +4.09% |
| 2025-04-25 | $231.8 | $221.5 | $10.29 | 19,280.0 | -1.58% |
| 2025-04-24 | $228.9 | $222.3 | $6.69 | 8,462.0 | +1.55% |
| 2025-04-23 | $227.9 | $222.1 | $5.79 | 34,260.0 | +1.78% |
| 2025-04-22 | $229.5 | $217.6 | $11.82 | 2,820.0 | +1.43% |
| 2025-04-21 | $220.0 | $214.8 | $5.25 | 2,802.0 | -1.60% |
| 2025-04-17 | $222.4 | $206.6 | $15.82 | 7,007.0 | +5.35% |
| 2025-04-16 | $216.0 | $207.2 | $8.87 | 2,993.0 | -3.31% |
| 2025-04-15 | $218.8 | $213.3 | $5.50 | 2,275.0 | +0.75% |
| 2025-04-14 | $216.2 | $208.6 | $7.55 | 2,968.0 | +2.25% |
| 2025-04-11 | $210.0 | $195.1 | $14.92 | 3,553.0 | +2.65% |
| 2025-04-10 | $212.1 | $202.4 | $9.72 | 4,094.0 | -6.00% |
| 2025-04-09 | $221.0 | $200.3 | $20.67 | 9,590.0 | +6.72% |
| 2025-04-08 | $213.4 | $200.8 | $12.53 | 3,321.0 | +0.78% |
| 2025-04-07 | $207.3 | $199.3 | $7.97 | 2,985.0 | -0.86% |
Biglari Holdings Inc-Aktien (BH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Biglari Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Biglari Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Biglari Holdings Inc-Aktien (BH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $237.3 | $225.7 | $11.59 | 27,083.0 | +0.45% |
| 2025-04 | $238.6 | $195.1 | $43.53 | 163,853.0 | +7.56% |
| 2025-03 | $244.0 | $207.0 | $37.00 | 116,580.0 | -11.66% |
| 2025-02 | $256.1 | $225.0 | $31.14 | 64,007.0 | +5.65% |
| 2025-01 | $269.0 | $213.1 | $55.90 | 149,758.0 | -8.76% |
Biglari Holdings Inc-Aktien (BH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $271.4 | $208.4 | $62.96 | 327,921.0 | +21.66% |
| 2024-11 | $217.7 | $170.8 | $46.84 | 155,514.0 | +23.56% |
| 2024-10 | $173.6 | $164.6 | $8.98 | 32,729.0 | -0.99% |
| 2024-09 | $178.9 | $159.7 | $19.26 | 53,089.0 | -3.90% |
| 2024-08 | $200.0 | $168.4 | $31.58 | 31,911.0 | -10.84% |
| 2024-07 | $202.0 | $181.3 | $20.70 | 42,465.0 | +3.81% |
| 2024-06 | $199.9 | $180.0 | $19.88 | 52,424.0 | -2.82% |
| 2024-05 | $219.0 | $192.7 | $26.31 | 56,598.0 | +0.95% |
| 2024-04 | $207.0 | $188.0 | $19.00 | 55,407.0 | +3.92% |
| 2024-03 | $207.0 | $169.0 | $37.97 | 66,411.0 | +9.51% |
| 2024-02 | $178.0 | $145.9 | $32.06 | 43,557.0 | +11.99% |
| 2024-01 | $170.0 | $150.5 | $19.50 | 52,056.0 | -6.22% |
Biglari Holdings Inc-Aktien (BH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $183.5 | $144.3 | $39.21 | 60,243.0 | +13.11% |
| 2023-11 | $159.7 | $137.0 | $22.67 | 64,719.0 | -1.32% |
| 2023-10 | $169.6 | $143.5 | $26.08 | 90,101.0 | -10.98% |
| 2023-09 | $187.9 | $164.0 | $23.90 | 54,355.0 | -10.75% |
| 2023-08 | $205.0 | $178.0 | $26.98 | 64,270.0 | -8.45% |
| 2023-07 | $207.5 | $195.0 | $12.47 | 45,388.0 | +3.05% |
| 2023-06 | $218.5 | $187.3 | $31.21 | 79,320.0 | -4.31% |
| 2023-05 | $210.3 | $171.3 | $39.07 | 61,362.0 | +18.95% |
| 2023-04 | $176.8 | $163.2 | $13.65 | 34,892.0 | +2.36% |
| 2023-03 | $183.3 | $163.1 | $20.15 | 62,285.0 | -5.90% |
| 2023-02 | $184.2 | $161.4 | $22.81 | 48,917.0 | +10.26% |
| 2023-01 | $166.1 | $137.8 | $28.26 | 48,138.0 | +17.49% |
2.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):