Holen Sie sich die Stockscreener-App
283.63
3.63%
9.93
Handel nachbörslich:
281.00
-2.63
-0.93%
Biglari Holdings Inc-Aktien (BH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $289.6 | $276.4 | $13.12 | 242,047.0 | +3.63% |
| 2025-11-20 | $309.3 | $271.3 | $38.01 | 208,056.0 | -8.88% |
| 2025-11-19 | $310.4 | $296.0 | $14.39 | 189,476.0 | -2.06% |
| 2025-11-18 | $312.4 | $300.0 | $12.44 | 298,832.0 | -0.30% |
| 2025-11-17 | $323.0 | $299.1 | $23.88 | 100,490.0 | -2.90% |
| 2025-11-14 | $322.9 | $312.4 | $10.48 | 205,664.0 | -1.32% |
| 2025-11-13 | $321.9 | $311.2 | $10.67 | 118,399.0 | +0.70% |
| 2025-11-12 | $332.9 | $299.0 | $33.86 | 81,554.0 | -3.24% |
| 2025-11-11 | $343.5 | $328.0 | $15.48 | 134,616.0 | -1.00% |
| 2025-11-10 | $361.0 | $332.8 | $28.20 | 16,786.0 | -7.56% |
| 2025-11-07 | $366.6 | $351.1 | $15.45 | 19,655.0 | -0.45% |
| 2025-11-06 | $369.0 | $360.6 | $8.39 | 21,023.0 | -2.10% |
| 2025-11-05 | $372.4 | $356.5 | $15.94 | 15,942.0 | +2.03% |
| 2025-11-04 | $367.0 | $349.1 | $17.88 | 8,676.0 | +1.77% |
| 2025-11-03 | $365.7 | $353.1 | $12.66 | 7,617.0 | -1.54% |
| 2025-10-31 | $365.8 | $353.2 | $12.62 | 6,928.0 | -0.21% |
| 2025-10-30 | $368.6 | $358.1 | $10.46 | 10,199.0 | -1.19% |
| 2025-10-29 | $374.5 | $361.2 | $13.36 | 9,692.0 | -1.76% |
| 2025-10-28 | $376.4 | $371.7 | $4.67 | 7,202.0 | -0.20% |
| 2025-10-27 | $377.1 | $370.0 | $7.09 | 8,834.0 | -0.33% |
| 2025-10-24 | $381.8 | $373.8 | $8.06 | 6,886.0 | +0.59% |
| 2025-10-23 | $377.1 | $361.1 | $16.00 | 11,496.0 | +2.32% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $372.4 | $271.3 | $101.1 | 1,910,880.0 | -21.50% |
| 2025-10 | $381.8 | $314.6 | $67.24 | 241,808.0 | +11.64% |
| 2025-09 | $332.9 | $301.2 | $31.68 | 363,984.0 | +4.11% |
| 2025-08 | $322.1 | $273.4 | $48.68 | 508,056.0 | +0.83% |
| 2025-07 | $324.7 | $282.4 | $42.31 | 410,991.0 | +5.51% |
| 2025-06 | $296.4 | $245.1 | $51.33 | 517,990.0 | +18.24% |
| 2025-05 | $267.0 | $225.7 | $41.30 | 650,012.0 | +6.11% |
| 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% |
7.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):