Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

BigBear.ai Holdings Inc (28K1.SG)

2.3300
+0.1120
+(5.05%)
As of 10:10:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20252.29702.33002.29702.33002.3300100
Apr 22, 20252.12102.27002.10102.21802.21802,200
Apr 17, 20252.19102.21002.19102.21002.2100-
Apr 16, 20252.18102.18102.13602.13602.136018,000
Apr 15, 20252.31102.35902.28102.28102.28103,276
Apr 14, 20252.50102.53102.31702.31702.3170859
Apr 11, 20252.54102.54102.47302.47302.4730-
Apr 10, 20252.80902.80902.72102.73402.73401,679
Apr 9, 20252.26302.49402.26302.49402.4940400
Apr 8, 20252.79902.79902.77802.77802.7780100
Apr 7, 20252.16102.64602.16102.64602.646010,259
Apr 4, 20252.69902.69902.47702.58702.58703,070
Apr 3, 20252.61102.88702.55102.75302.75306,300
Apr 2, 20252.72102.89502.72102.87802.8780-
Apr 1, 20252.61502.71602.61502.68102.6810-
Mar 31, 20252.61102.71602.61102.65702.6570500
Mar 28, 20252.82202.82202.74902.74902.7490545
Mar 27, 20252.88502.88502.88502.88502.8850-
Mar 26, 20253.15603.19703.15603.19703.197031
Mar 25, 20253.25203.48903.16603.28403.28406,353
Mar 24, 20252.80103.10402.80103.10403.10401,140
Mar 21, 20252.73002.73002.73002.73002.7300-
Mar 20, 20252.87102.90502.87102.90502.9050172
Mar 19, 20252.73102.77202.73102.77202.77205,629
Mar 18, 20253.15703.15702.71402.71402.71401,232
Mar 17, 20253.26003.45503.22103.22103.221015,840
Mar 14, 20253.02103.20103.02103.20103.20106,000
Mar 13, 20252.97502.99702.93102.99702.99703,500
Mar 12, 20252.97903.16102.96903.02403.02407,908
Mar 11, 20252.80802.93002.73102.93002.930019,385
Mar 10, 20253.08103.08102.85102.86002.86001,350
Mar 7, 20253.29103.40402.94003.06903.069025,100
Mar 6, 20254.40104.40103.85503.87403.874021,459
Mar 5, 20254.52604.52604.33104.38004.3800350
Mar 4, 20254.50704.68004.39404.44704.44709,066
Mar 3, 20255.39205.42204.54004.54004.54008,900
Feb 28, 20254.86005.00204.71905.00205.00201,678
Feb 27, 20255.55005.67804.91004.93304.933010,532
Feb 26, 20255.40205.73205.30005.30005.300016,590
Feb 25, 20255.26405.78205.13805.33605.33607,460
Feb 24, 20256.52006.59005.73605.80205.80206,440
Feb 21, 20257.16207.37806.54206.54206.54208,464
Feb 20, 20256.80207.12606.49206.94406.94406,418
Feb 19, 20258.00208.19607.47607.70007.70006,769
Feb 18, 20258.50208.57007.94808.01408.014012,335
Feb 17, 20258.80208.87808.62208.62208.62202,183
Feb 14, 20259.39809.51208.20208.24608.246011,080
Feb 13, 20259.39009.99809.15209.36209.36208,501
Feb 12, 20258.00009.41807.40209.30809.30807,725
Feb 11, 20258.44808.75207.78407.79807.798021,876
Feb 10, 20258.95009.17207.94608.36408.3640145,013
Feb 7, 20256.60208.89006.53608.53008.530021,420
Feb 6, 20257.55007.79806.48006.48006.480071,484
Feb 5, 20254.62506.86004.62506.66806.668026,553
Feb 4, 20254.30104.78304.26104.69404.69405,500
Feb 3, 20253.75104.13403.75104.13404.134012,200
Jan 31, 20253.95204.02803.95203.99603.99602,500
Jan 30, 20253.46504.00103.46504.00104.00104,500
Jan 29, 20253.57103.68103.47303.47303.47308,150
Jan 28, 20253.58903.64903.44703.55203.55205,000
Jan 27, 20253.84903.84903.42803.42903.429027,298
Jan 24, 20254.00104.28204.00104.28204.28202,500
Jan 23, 20254.16904.16903.94303.96703.967030
Jan 22, 20254.30104.55904.20904.20904.20903,925
Jan 21, 20253.92604.22603.92604.22604.22603,400
Jan 20, 20253.80903.88003.80203.80303.8030228
Jan 17, 20253.90004.18203.82903.82903.829011,063
Jan 16, 20253.70103.98403.66903.97403.97402,285
Jan 15, 20253.14103.29203.14103.28003.2800300
Jan 14, 20252.91103.16902.91103.06103.06101,761
Jan 13, 20253.10503.10502.89902.90802.90801,718
Jan 10, 20253.36103.39703.14103.14103.14103,090
Jan 9, 20253.27003.33103.27003.33103.33104,719
Jan 8, 20253.86003.89903.09403.13303.133045,731
Jan 7, 20254.08104.25303.85903.85903.85901,293
Jan 6, 20254.24304.49904.24304.34004.340011,254
Jan 3, 20254.05004.34103.96204.34104.34102,670
Jan 2, 20254.26104.48404.03204.05104.05105,468
Dec 30, 20244.04604.04604.04604.04604.0460-
Dec 27, 20244.20004.29703.94703.95103.951010,167
Dec 23, 20243.00103.25103.00103.04403.04402,200
Dec 20, 20242.73202.85702.57602.85702.85703,875
Dec 19, 20243.05103.29103.05103.29103.29105,750
Dec 18, 20243.18003.42003.18003.42003.420033,213
Dec 17, 20242.40103.16402.40103.16403.1640698
Dec 16, 20242.40102.75102.40102.75102.75104,700
Dec 13, 20242.50102.50102.37102.42202.42202,400
Dec 12, 20242.80102.80102.80102.80102.8010-
Dec 11, 20242.90102.98202.62002.84102.84105,810
Dec 10, 20243.50003.50002.90602.91502.915017,717
Dec 9, 20243.38003.93503.35003.59603.596011,410
Dec 6, 20242.76303.15002.76303.11003.11004,820
Dec 5, 20242.45802.98302.45802.66202.66206,620
Dec 4, 20242.71202.74902.44102.44102.441014,357
Dec 3, 20242.08602.69402.08602.69402.69407,250
Dec 2, 20242.25502.25502.06202.06202.06203,500
Nov 29, 20242.15102.22902.00102.16002.16004,756
Nov 28, 20242.01902.15802.01902.10002.10003,185
Nov 27, 20242.04302.04302.01002.01002.0100-
Nov 26, 20242.15002.19901.91851.98901.98906,036
Nov 25, 20242.36002.59902.10902.10902.10904,306
Nov 22, 20242.13902.34002.09102.34002.34003,150
Nov 21, 20241.93152.12001.93152.07402.07404,000
Nov 20, 20241.96401.99701.92051.92051.92052,000
Nov 19, 20241.67801.93501.67801.93501.93503,944
Nov 18, 20241.60051.60051.60051.60051.6005-
Nov 15, 20241.67051.67051.59051.60951.6095-
Nov 14, 20241.59501.67101.59501.63751.6375-
Nov 13, 20241.68201.72701.59351.59351.59352,800
Nov 12, 20241.82701.87551.69051.69051.69052,850
Nov 11, 20241.65001.65001.65001.65001.6500-
Nov 8, 20241.57151.62651.57151.62651.6265-
Nov 7, 20241.44701.59501.44701.59501.59504,000
Nov 6, 20241.57001.57001.45751.45751.45751,250
Nov 5, 20241.45201.59451.45201.59451.5945-
Nov 4, 20241.46151.50101.45051.45051.45051,525
Nov 1, 20241.45051.47551.45051.46151.4615-
Oct 31, 20241.51451.58151.45051.45051.4505200
Oct 30, 20241.65151.65151.54051.54051.5405825
Oct 29, 20241.60051.62001.59301.61951.61959,250
Oct 28, 20241.46001.61801.46001.56701.56708,950
Oct 25, 20241.50101.50101.45751.45851.4585999
Oct 24, 20241.49551.52551.49551.50051.50052,005
Oct 23, 20241.57051.57051.45101.49801.49805,750
Oct 22, 20241.55551.58651.55551.55951.5595-
Oct 21, 20241.55101.64701.52601.57501.57503,150
Oct 18, 20241.58001.63251.57001.59501.59503,930
Oct 17, 20241.60051.60401.55451.56401.56402,630
Oct 16, 20241.60051.68751.60051.61051.61053,800
Oct 15, 20241.74251.85901.64001.64851.64852,555
Oct 14, 20241.50901.77651.49701.77651.776516,101
Oct 11, 20241.35051.44801.35051.44801.44804,400
Oct 10, 20241.38051.39451.35451.35451.3545351
Oct 9, 20241.37051.41951.37051.38651.38651,838
Oct 8, 20241.37051.49001.35301.38951.38955,200
Oct 7, 20241.42051.48951.39051.39051.390524,680
Oct 4, 20241.30801.39151.30801.36351.36351,500
Oct 3, 20241.24051.31001.24051.31001.31001,125
Oct 2, 20241.26001.26001.25851.25851.25851,250
Oct 1, 20241.28701.35701.23451.23451.23453,250
Sep 30, 20241.36101.36101.29001.29001.29001,000
Sep 27, 20241.38301.40301.36551.36551.3655-
Sep 26, 20241.36701.38151.36701.38151.3815-
Sep 25, 20241.36051.37901.36051.37901.3790-
Sep 24, 20241.37601.41451.36451.36451.3645120
Sep 23, 20241.39101.39101.36951.38951.3895-
Sep 20, 20241.37701.40101.37701.40101.4010-
Sep 19, 20241.39751.39751.38401.38401.3840-
Sep 18, 20241.41601.41601.39901.40001.4000-
Sep 17, 20241.37901.43401.37901.43401.4340-
Sep 16, 20241.39551.39751.39551.39751.3975-
Sep 13, 20241.36501.41651.36501.41651.4165-
Sep 12, 20241.37501.39601.37501.39601.3960-
Sep 11, 20241.31051.38301.31051.38301.38301,260
Sep 10, 20241.26801.32951.26801.32951.3295-
Sep 9, 20241.16501.28851.16501.26451.2645500
Sep 6, 20241.20301.20301.15251.18401.1840500
Sep 5, 20241.21701.21701.20401.20401.2040-
Sep 4, 20241.30551.30551.23451.23451.2345750
Sep 3, 20241.39551.39551.27351.27351.2735-
Sep 2, 20241.39751.39751.39751.39751.3975-
Aug 30, 20241.43251.46001.43251.46001.4600400
Aug 29, 20241.46551.46601.37451.43951.4395-
Aug 28, 20241.46551.46551.39851.39851.3985-
Aug 27, 20241.45851.48751.42801.48751.4875-
Aug 26, 20241.50651.50651.44551.45451.4545-
Aug 23, 20241.39351.48151.39351.48151.4815-
Aug 22, 20241.48101.50651.43551.43551.43551,650
Aug 21, 20241.56251.74551.56001.74551.74551,635
Aug 20, 20241.21051.21051.21051.21051.2105-
Aug 19, 20241.12001.19801.12001.19701.19702,250
Aug 16, 20241.17401.17401.17401.17401.1740-
Aug 15, 20241.09701.16401.09701.15451.1545-
Aug 14, 20241.17051.17051.09451.09451.0945-
Aug 13, 20241.22651.22651.14351.14351.1435-
Aug 12, 20241.09451.24101.09451.22301.223010,000
Aug 9, 20241.11351.11351.11351.11351.1135-
Aug 8, 20241.08951.12401.08951.12401.12401,000
Aug 7, 20241.10051.12401.07001.07001.07002,500
Aug 6, 20241.15151.15151.11351.11351.1135-
Aug 5, 20241.15851.16001.09651.13501.135010,000
Aug 2, 20241.28301.29951.19101.25201.252014,000
Aug 1, 20241.39851.39851.39851.39851.3985-
Jul 31, 20241.32751.38951.32751.38951.38951,000
Jul 30, 20241.30801.32801.27251.32801.32801,000
Jul 29, 20241.38951.38951.38951.38951.3895-
Jul 26, 20241.39251.39251.39251.39251.3925-
Jul 25, 20241.36951.39651.35951.39651.3965-
Jul 24, 20241.36751.36751.35901.35901.3590-
Jul 23, 20241.34001.39601.34001.39601.3960-
Jul 22, 20241.35051.35051.32801.32801.3280-
Jul 19, 20241.34201.34201.34201.34201.3420-
Jul 18, 20241.37101.37101.37101.37101.3710-
Jul 17, 20241.52451.52451.37651.38501.3850-
Jul 16, 20241.40201.49001.40201.49001.49001,000
Jul 15, 20241.47251.47251.41701.41701.4170-
Jul 12, 20241.42051.45301.42051.43451.4345-
Jul 11, 20241.39451.44901.39451.44901.4490-
Jul 10, 20241.31651.39451.31651.39451.3945-
Jul 9, 20241.36001.36001.36001.36001.3600-
Jul 8, 20241.31551.35351.31551.35351.3535-
Jul 5, 20241.33951.33951.33951.33951.3395-
Jul 4, 20241.34251.34351.34051.34051.3405-
Jul 3, 20241.32551.32551.32551.32551.3255-
Jul 2, 20241.32351.32351.32351.32351.3235-
Jul 1, 20241.37701.40851.31951.32801.32801,124
Jun 28, 20241.36701.36701.36051.36651.3665-
Jun 27, 20241.25851.34001.25851.34001.3400-
Jun 26, 20241.24751.24751.24051.24051.2405-
Jun 25, 20241.16051.16051.16051.16051.1605-
Jun 24, 20241.18351.19201.18351.19201.1920-
Jun 21, 20241.13301.18501.13301.18501.1850-
Jun 20, 20241.19251.19251.12801.12801.1280-
Jun 19, 20241.17351.19101.17351.19101.1910555
Jun 18, 20241.22051.22051.22051.22051.2205-
Jun 17, 20241.24901.24901.22051.22051.2205-
Jun 14, 20241.25651.25651.25651.25651.2565-
Jun 13, 20241.27351.27351.26301.26301.2630-
Jun 12, 20241.30051.30051.30051.30051.3005-
Jun 11, 20241.26701.28951.26701.28951.2895-
Jun 10, 20241.30051.30051.26051.26051.2605-
Jun 7, 20241.23251.27201.23251.26301.2630-
Jun 6, 20241.28001.29251.22751.23051.2305-
Jun 5, 20241.34151.36701.33951.34051.3405-
Jun 4, 20241.33901.35701.33901.35701.3570-
Jun 3, 20241.38751.38751.38751.38751.3875-
May 31, 20241.39051.39351.39051.39351.3935-
May 30, 20241.39051.41601.39051.41551.4155-
May 29, 20241.42651.42651.41101.41101.4110-
May 28, 20241.42701.42701.41351.41351.4135-
May 27, 20241.41901.43001.41901.43001.4300-
May 24, 20241.38601.42351.38601.42351.4235-
May 23, 20241.41051.41051.37301.37401.3740-
May 22, 20241.42051.42051.42051.42051.4205-
May 21, 20241.44801.44801.38051.38051.3805-
May 20, 20241.36251.36251.36251.36251.3625-
May 17, 20241.42351.42351.36601.36601.36602,000
May 16, 20241.55101.55101.52951.52951.5295-
May 15, 20241.47951.51351.47951.51051.5105-
May 14, 20241.36751.44551.35801.44551.4455-
May 13, 20241.31151.34901.31151.34901.3490-
May 10, 20241.35201.35801.35101.35101.35101,855
May 9, 20241.35501.35501.35501.35501.3550-
May 8, 20241.35901.35901.33501.35451.3545-
May 7, 20241.37101.41051.37051.41051.4105-
May 6, 20241.36901.40601.36901.40601.4060-
May 3, 20241.31801.31801.31801.31801.3180-
May 2, 20241.61901.61901.61901.61901.6190-
Apr 30, 20241.62301.67651.53901.53901.53902,600
Apr 29, 20241.62401.69101.57051.57051.57056,000
Apr 26, 20241.55701.55701.55701.55701.5570-
Apr 25, 20241.50801.53151.50751.53101.5310200
Apr 24, 20241.60051.60051.53601.53601.5360-
Apr 23, 20241.45751.59951.45751.59951.5995-

Related Tickers

ADSGF adesso SE
130.04
0.00%
 
A2O.BE FiscalNote Holdings Inc. R
0.5250
+5.42%
 
A1OS.F All for One Group SE
50.20
+0.40%
 
USY1.F Unisys Corporation
3.5390
+4.52%
 
ADN1.F adesso SE
97.10
+3.74%
 
KBT.L K3 Business Technology Group plc
87.27
-3.04%
 
AXI.F Atos SE
0.0036
+2.86%
 
AXI0.F Atos SE
0.0005
0.00%
 
B3.ST B3 Consulting Group AB (publ)
60.40
-6.36%
 
COK.DE Cancom SE
26.60
+2.70%