BBB Foods, Inc. Class A TBBB
NYSE · Vereinigte Staaten · Einzelhandel
$52,64+0,24 (+0,46 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52,64 | +0,46 % | $52,92 | $53,06 | $51,76 | 709,00K |
| 2026-09-29 | $52,40 | -2,13 % | $53,25 | $53,62 | $51,65 | 1,39M |
| 2026-09-28 | $53,54 | -0,04 % | $53,27 | $53,97 | $52,89 | 740,70K |
| 2026-09-25 | $53,56 | +1,02 % | $52,66 | $54,00 | $52,07 | 1,05M |
| 2026-09-24 | $53,02 | +2,49 % | $52,02 | $53,33 | $51,21 | 1,57M |
| 2026-09-23 | $51,73 | +0,68 % | $51,54 | $51,80 | $50,63 | 507,40K |
| 2026-09-22 | $51,38 | -2,08 % | $52,01 | $52,07 | $50,23 | 591,90K |
| 2026-09-21 | $52,47 | +2,18 % | $51,75 | $52,98 | $51,62 | 542,20K |
| 2026-09-18 | $51,35 | +0,88 % | $50,89 | $51,53 | $50,31 | 537,40K |
| 2026-09-17 | $50,90 | +0,97 % | $50,92 | $51,38 | $50,64 | 449,60K |
| 2026-09-16 | $50,41 | -0,75 % | $50,88 | $51,67 | $50,09 | 328,30K |
| 2026-09-15 | $50,79 | -1,28 % | $51,43 | $51,43 | $50,34 | 550,50K |
| 2026-09-14 | $51,45 | +1,96 % | $50,00 | $51,64 | $49,94 | 451,30K |
| 2026-09-11 | $50,46 | -1,71 % | $51,61 | $51,80 | $50,13 | 272,20K |
| 2026-09-10 | $51,34 | -0,62 % | $51,75 | $52,22 | $50,85 | 645,00K |
| 2026-09-09 | $51,66 | +1,73 % | $50,44 | $51,70 | $49,94 | 767,60K |
| 2026-09-08 | $50,78 | +2,03 % | $49,58 | $50,98 | $49,47 | 555,30K |
| 2026-09-04 | $49,77 | +0,18 % | $49,70 | $50,21 | $49,33 | 192,10K |
| 2026-09-03 | $49,68 | +0,67 % | $49,86 | $50,49 | $49,23 | 269,50K |
| 2026-09-02 | $49,35 | -1,10 % | $49,96 | $50,50 | $49,03 | 457,90K |
| 2026-09-01 | $49,90 | +2,74 % | $48,57 | $50,46 | $48,10 | 931,70K |
| 2026-08-31 | $48,57 | -0,86 % | $48,92 | $49,73 | $48,44 | 665,80K |
| 2026-08-28 | $48,99 | +0,60 % | $49,45 | $49,95 | $48,60 | 546,30K |
| 2026-08-27 | $48,70 | -2,42 % | $50,08 | $50,27 | $48,37 | 679,10K |
| 2026-08-26 | $49,91 | -1,96 % | $50,65 | $51,04 | $49,75 | 707,30K |
| 2026-08-25 | $50,91 | +0,18 % | $51,00 | $51,62 | $50,04 | 1,07M |
| 2026-08-24 | $50,82 | +0,32 % | $50,30 | $50,95 | $49,73 | 1,01M |
| 2026-08-21 | $50,66 | +1,79 % | $50,00 | $51,03 | $49,02 | 1,16M |
| 2026-08-20 | $49,77 | +0,50 % | $49,00 | $50,00 | $48,28 | 1,31M |
| 2026-08-19 | $49,52 | +3,04 % | $48,62 | $49,76 | $48,20 | 1,05M |
| 2026-08-18 | $48,06 | -0,80 % | $48,60 | $49,33 | $48,06 | 601,00K |
| 2026-08-17 | $48,45 | +1,38 % | $47,39 | $48,78 | $46,50 | 738,60K |
| 2026-08-14 | $47,79 | -2,87 % | $48,82 | $50,20 | $47,61 | 1,59M |
| 2026-08-13 | $49,20 | +16,31 % | $45,75 | $49,77 | $44,88 | 3,09M |
| 2026-08-12 | $42,30 | +2,08 % | $41,29 | $42,68 | $41,28 | 625,90K |
| 2026-08-11 | $41,44 | +1,94 % | $40,76 | $41,65 | $40,71 | 456,40K |
| 2026-08-10 | $40,65 | -0,37 % | $40,36 | $40,98 | $39,68 | 465,70K |
| 2026-08-07 | $40,80 | +0,32 % | $40,87 | $41,05 | $40,30 | 262,70K |
| 2026-08-06 | $40,67 | -3,05 % | $42,24 | $43,58 | $40,50 | 324,60K |
| 2026-08-05 | $41,95 | 0,00 % | $42,10 | $42,69 | $41,55 | 284,20K |
| 2026-08-04 | $41,95 | -2,10 % | $44,53 | $44,58 | $41,47 | 765,40K |
| 2026-08-03 | $42,85 | +3,68 % | $41,66 | $43,00 | $41,05 | 497,60K |
| 2026-07-31 | $41,33 | +2,81 % | $40,78 | $41,74 | $39,83 | 642,40K |
| 2026-07-30 | $40,20 | +1,82 % | $39,73 | $40,29 | $39,05 | 347,70K |
| 2026-07-29 | $39,48 | -1,08 % | $39,75 | $40,50 | $38,65 | 520,60K |
| 2026-07-28 | $39,91 | -1,77 % | $40,54 | $41,12 | $38,96 | 578,40K |
| 2026-07-27 | $40,63 | +1,02 % | $40,70 | $41,50 | $40,11 | 341,00K |
| 2026-07-24 | $40,22 | +0,93 % | $39,86 | $40,63 | $39,37 | 228,20K |
| 2026-07-23 | $39,85 | -1,43 % | $39,55 | $39,99 | $38,44 | 433,80K |
| 2026-07-22 | $40,43 | -1,12 % | $41,00 | $42,00 | $40,41 | 422,60K |
| 2026-07-21 | $40,89 | -0,85 % | $41,43 | $41,83 | $40,24 | 594,10K |
| 2026-07-20 | $41,24 | +1,23 % | $40,75 | $41,46 | $40,56 | 625,80K |
| 2026-07-17 | $40,74 | +1,39 % | $40,03 | $41,46 | $39,53 | 541,50K |
| 2026-07-16 | $40,18 | +1,26 % | $39,36 | $40,57 | $39,18 | 535,30K |
| 2026-07-15 | $39,68 | -1,93 % | $40,49 | $40,96 | $39,25 | 716,90K |
| 2026-07-14 | $40,46 | -3,02 % | $42,04 | $42,40 | $40,12 | 662,80K |
| 2026-07-13 | $41,72 | -2,02 % | $42,84 | $43,01 | $41,62 | 696,20K |
| 2026-07-10 | $42,58 | +2,23 % | $41,51 | $43,19 | $40,87 | 724,40K |
| 2026-07-09 | $41,65 | +1,59 % | $40,88 | $42,19 | $40,88 | 711,30K |
| 2026-07-08 | $41,00 | +0,96 % | $40,87 | $41,25 | $40,26 | 344,60K |
| 2026-07-07 | $40,61 | -3,12 % | $41,67 | $41,99 | $40,54 | 378,40K |
| 2026-07-06 | $41,92 | -0,36 % | $42,68 | $42,68 | $41,40 | 579,20K |
| 2026-07-02 | $42,07 | +0,98 % | $41,88 | $42,58 | $41,54 | 609,50K |
| 2026-07-01 | $41,66 | -0,02 % | $41,08 | $42,15 | $40,32 | 827,00K |
| 2026-06-30 | $41,67 | +0,34 % | $41,09 | $41,98 | $40,64 | 626,30K |
| 2026-06-29 | $41,53 | -1,10 % | $41,99 | $42,60 | $41,29 | 809,00K |
| 2026-06-26 | $41,99 | -0,97 % | $42,54 | $43,00 | $41,85 | 681,20K |
| 2026-06-25 | $42,40 | +0,88 % | $41,75 | $42,71 | $41,42 | 486,00K |
| 2026-06-24 | $42,03 | -0,14 % | $42,11 | $42,87 | $41,85 | 382,90K |
| 2026-06-23 | $42,09 | +0,96 % | $41,66 | $42,86 | $41,00 | 539,20K |
| 2026-06-22 | $41,69 | -0,97 % | $42,18 | $42,51 | $41,42 | 552,70K |
| 2026-06-18 | $42,10 | -1,03 % | $43,81 | $43,81 | $41,58 | 418,20K |
| 2026-06-17 | $42,54 | +0,26 % | $42,41 | $43,76 | $41,93 | 818,90K |
| 2026-06-16 | $42,43 | +0,05 % | $42,45 | $43,15 | $41,81 | 420,30K |
| 2026-06-15 | $42,41 | +0,69 % | $42,14 | $43,80 | $41,53 | 1,05M |
| 2026-06-12 | $42,12 | +0,74 % | $41,69 | $42,71 | $41,69 | 704,70K |
| 2026-06-11 | $41,81 | +4,19 % | $40,58 | $41,92 | $40,15 | 878,30K |
| 2026-06-10 | $40,13 | +1,54 % | $39,07 | $40,58 | $39,07 | 722,80K |
| 2026-06-09 | $39,52 | -0,20 % | $40,00 | $40,08 | $39,09 | 659,40K |
| 2026-06-08 | $39,60 | +0,46 % | $39,43 | $40,00 | $39,22 | 625,60K |
| 2026-06-05 | $39,42 | +3,19 % | $38,22 | $39,75 | $38,00 | 826,80K |
| 2026-06-04 | $38,20 | -2,77 % | $39,74 | $39,75 | $37,50 | 528,90K |
| 2026-06-03 | $39,29 | +3,56 % | $37,88 | $39,36 | $37,72 | 1,06M |
| 2026-06-02 | $37,94 | -4,10 % | $38,97 | $39,96 | $37,48 | 1,00M |
| 2026-06-01 | $39,56 | +4,60 % | $37,27 | $40,00 | $36,84 | 2,11M |
| 2026-05-29 | $37,82 | +15,55 % | $33,74 | $38,00 | $33,59 | 6,21M |
| 2026-05-28 | $32,73 | -9,44 % | $34,73 | $34,83 | $32,51 | 2,18M |
| 2026-05-27 | $36,14 | +5,09 % | $35,10 | $36,36 | $34,67 | 548,80K |
| 2026-05-26 | $34,39 | -6,40 % | $36,68 | $36,68 | $34,35 | 574,90K |
| 2026-05-22 | $36,74 | -1,24 % | $37,07 | $38,24 | $36,64 | 493,40K |