Holen Sie sich die Stockscreener-App
312.89
8.54%
24.62
Handel nachbörslich:
313.00
0.11
+0.04%
Biglari Holdings Inc-Aktien (BH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $318.4 | $288.3 | $30.01 | 54,104.0 | +8.54% |
| 2025-08-14 | $290.2 | $280.0 | $10.20 | 16,296.0 | +0.37% |
| 2025-08-13 | $291.1 | $279.1 | $11.96 | 27,057.0 | +1.15% |
| 2025-08-12 | $288.3 | $277.1 | $11.20 | 46,347.0 | -0.14% |
| 2025-08-11 | $288.5 | $274.0 | $14.44 | 24,447.0 | +3.31% |
| 2025-08-08 | $282.2 | $273.4 | $8.79 | 19,286.0 | -2.16% |
| 2025-08-07 | $295.9 | $281.3 | $14.61 | 8,053.0 | -3.59% |
| 2025-08-06 | $299.3 | $289.5 | $9.75 | 27,064.0 | -0.03% |
| 2025-08-05 | $295.9 | $289.5 | $6.45 | 15,519.0 | -0.80% |
| 2025-08-04 | $305.1 | $293.1 | $12.01 | 12,829.0 | -1.59% |
| 2025-08-01 | $310.4 | $297.3 | $13.18 | 14,999.0 | -3.03% |
| 2025-07-31 | $310.0 | $301.4 | $8.61 | 15,108.0 | -0.78% |
| 2025-07-30 | $316.1 | $306.7 | $9.34 | 24,200.0 | +0.52% |
| 2025-07-29 | $318.0 | $305.6 | $12.36 | 34,556.0 | -1.52% |
| 2025-07-28 | $319.8 | $311.2 | $8.51 | 28,160.0 | -1.77% |
| 2025-07-25 | $320.8 | $310.0 | $10.78 | 23,192.0 | +1.87% |
| 2025-07-24 | $322.4 | $312.6 | $9.78 | 18,460.0 | -3.39% |
| 2025-07-23 | $324.7 | $320.7 | $4.03 | 7,198.0 | +0.64% |
| 2025-07-22 | $323.9 | $314.6 | $9.31 | 16,655.0 | +2.13% |
| 2025-07-21 | $317.6 | $304.0 | $13.65 | 24,166.0 | +3.63% |
| 2025-07-18 | $305.7 | $298.7 | $6.96 | 13,258.0 | +1.42% |
| 2025-07-17 | $301.1 | $294.6 | $6.52 | 12,524.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $318.4 | $273.4 | $44.97 | 320,105.0 | +1.48% |
| 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% |
3.46%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):