Holen Sie sich die Stockscreener-App
260.33
2.40%
6.10
Biglari Holdings Inc-Aktien (BH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $266.1 | $253.6 | $12.51 | 59,014.0 | +2.40% |
| 2025-06-03 | $261.4 | $249.0 | $12.38 | 16,176.0 | +0.96% |
| 2025-06-02 | $256.0 | $245.1 | $10.90 | 22,782.0 | +1.89% |
| 2025-05-30 | $256.1 | $244.0 | $12.07 | 64,576.0 | -2.22% |
| 2025-05-29 | $267.0 | $250.6 | $16.36 | 118,448.0 | -3.19% |
| 2025-05-28 | $263.9 | $249.0 | $14.94 | 140,033.0 | +3.97% |
| 2025-05-27 | $255.8 | $244.8 | $10.97 | 101,544.0 | +1.67% |
| 2025-05-23 | $253.6 | $242.7 | $10.91 | 9,585.0 | +0.22% |
| 2025-05-22 | $247.0 | $233.1 | $13.88 | 98,577.0 | +5.16% |
| 2025-05-21 | $239.1 | $230.1 | $9.00 | 8,559.0 | -1.34% |
| 2025-05-20 | $244.3 | $235.7 | $8.57 | 3,170.0 | -1.66% |
| 2025-05-19 | $243.1 | $237.8 | $5.27 | 4,778.0 | -0.09% |
| 2025-05-16 | $243.8 | $237.4 | $6.42 | 5,147.0 | +1.15% |
| 2025-05-15 | $241.0 | $236.4 | $4.59 | 2,582.0 | +0.79% |
| 2025-05-14 | $238.7 | $234.0 | $4.70 | 3,887.0 | -0.12% |
| 2025-05-13 | $242.0 | $234.3 | $7.72 | 3,763.0 | +0.17% |
| 2025-05-12 | $247.2 | $232.0 | $15.21 | 10,577.0 | -1.06% |
| 2025-05-09 | $246.5 | $238.3 | $8.18 | 4,448.0 | -1.50% |
| 2025-05-08 | $247.0 | $239.2 | $7.88 | 6,451.0 | +2.56% |
| 2025-05-07 | $239.2 | $233.0 | $6.13 | 31,186.0 | +0.70% |
| 2025-05-06 | $235.7 | $229.4 | $6.30 | 6,095.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $266.1 | $245.1 | $20.99 | 156,986.0 | +5.34% |
| 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% |
0.41%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):