6,821$
-3,08%
Echtzeit-Aktienkurs B. Riley Financial Inc.
Bid:
Ask:
Aktienkurse zur B. Riley Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,03 | 7,06 | 6,78 | 6,79 | -3,55% | 420.078,00 |
| 08.09.2026 | 7,03 | 7,14 | 6,90 | 7,04 | 0,14% | 449.115,00 |
| 04.09.2026 | 7,11 | 7,15 | 7,00 | 7,03 | -0,99% | 347.158,00 |
| 03.09.2026 | 6,86 | 7,15 | 6,84 | 7,10 | 1,87% | 396.291,00 |
| 02.09.2026 | 6,80 | 6,99 | 6,68 | 6,97 | 3,26% | 403.413,00 |
| 01.09.2026 | 6,83 | 6,88 | 6,70 | 6,75 | -2,46% | 549.949,00 |
| 31.08.2026 | 7,00 | 7,03 | 6,79 | 6,92 | -1,84% | 497.201,00 |
| 28.08.2026 | 7,10 | 7,26 | 6,98 | 7,05 | -0,84% | 463.380,00 |
| 27.08.2026 | 7,09 | 7,19 | 6,98 | 7,11 | 0,28% | 363.794,00 |
| 26.08.2026 | 7,14 | 7,24 | 7,04 | 7,09 | -1,80% | 350.791,00 |
| 25.08.2026 | 7,15 | 7,24 | 6,96 | 7,22 | 2,56% | 638.755,00 |
| 24.08.2026 | 7,07 | 7,25 | 7,00 | 7,04 | -1,12% | 583.290,00 |
| 21.08.2026 | 7,08 | 7,19 | 7,04 | 7,12 | 2,74% | 596.010,00 |
| 20.08.2026 | 7,20 | 7,26 | 6,92 | 6,93 | -4,15% | 548.749,00 |
| 19.08.2026 | 7,20 | 7,33 | 6,88 | 7,23 | 0,98% | 556.680,00 |
| 18.08.2026 | 7,07 | 7,22 | 6,97 | 7,16 | 0,70% | 306.780,00 |
| 17.08.2026 | 7,42 | 7,42 | 7,02 | 7,11 | -4,56% | 559.209,00 |
| 14.08.2026 | 7,57 | 7,84 | 7,38 | 7,45 | -1,19% | 409.273,00 |
| 13.08.2026 | 7,54 | 7,80 | 7,47 | 7,54 | -0,13% | 535.665,00 |
| 12.08.2026 | 7,42 | 7,67 | 7,27 | 7,55 | 3,85% | 465.974,00 |
| 11.08.2026 | 7,71 | 7,75 | 7,21 | 7,27 | 0,00% | 923.376,00 |
| 10.08.2026 | 7,16 | 7,38 | 7,01 | 7,27 | 1,25% | 805.453,00 |
| 07.08.2026 | 7,06 | 7,44 | 6,95 | 7,18 | -1,10% | 989.762,00 |
| 06.08.2026 | 7,36 | 7,60 | 7,13 | 7,26 | -2,02% | 592.265,00 |
| 05.08.2026 | 7,69 | 7,77 | 7,38 | 7,41 | -3,39% | 557.056,00 |
| 04.08.2026 | 7,57 | 7,74 | 7,50 | 7,67 | 2,40% | 612.819,00 |
| 03.08.2026 | 7,26 | 7,62 | 7,04 | 7,49 | 4,61% | 725.663,00 |
| 31.07.2026 | 7,01 | 7,26 | 6,92 | 7,16 | 2,14% | 544.551,00 |
| 30.07.2026 | 6,70 | 7,13 | 6,65 | 7,01 | 6,86% | 637.983,00 |
| 29.07.2026 | 6,72 | 6,82 | 6,37 | 6,56 | -2,38% | 579.054,00 |
| 28.07.2026 | 6,79 | 6,89 | 6,50 | 6,72 | -1,18% | 773.035,00 |
| 27.07.2026 | 6,99 | 7,12 | 6,59 | 6,80 | -1,16% | 525.792,00 |
| 24.07.2026 | 6,98 | 7,01 | 6,83 | 6,88 | -0,72% | 438.567,00 |
| 23.07.2026 | 6,98 | 7,07 | 6,86 | 6,93 | -2,12% | 355.407,00 |
| 22.07.2026 | 7,06 | 7,35 | 7,01 | 7,08 | 0,28% | 407.417,00 |
| 21.07.2026 | 6,96 | 7,25 | 6,95 | 7,06 | 2,92% | 613.618,00 |
| 20.07.2026 | 6,88 | 6,96 | 6,66 | 6,86 | 0,44% | 342.868,00 |
| 17.07.2026 | 6,94 | 6,97 | 6,75 | 6,83 | -0,58% | 326.095,00 |
| 16.07.2026 | 7,06 | 7,35 | 6,83 | 6,87 | -4,32% | 436.378,00 |
| 15.07.2026 | 7,05 | 7,31 | 6,99 | 7,18 | 2,72% | 374.531,00 |
| 14.07.2026 | 7,23 | 7,31 | 6,99 | 6,99 | -2,51% | 430.601,00 |
| 13.07.2026 | 7,14 | 7,21 | 6,93 | 7,17 | -0,14% | 564.770,00 |
| 10.07.2026 | 7,44 | 7,44 | 7,17 | 7,18 | -2,05% | 401.949,00 |
| 09.07.2026 | 7,40 | 7,57 | 7,18 | 7,33 | 1,95% | 537.598,00 |
| 08.07.2026 | 7,37 | 7,50 | 6,99 | 7,19 | -3,62% | 603.898,00 |
| 07.07.2026 | 7,68 | 7,86 | 7,23 | 7,46 | -2,10% | 738.697,00 |
| 06.07.2026 | 7,94 | 8,14 | 7,61 | 7,62 | -4,51% | 602.345,00 |
| 02.07.2026 | 8,85 | 8,88 | 7,85 | 7,98 | -9,42% | 1.066.935,00 |
| 01.07.2026 | 7,92 | 8,86 | 7,92 | 8,81 | 9,58% | 1.535.833,00 |
| 30.06.2026 | 8,12 | 8,52 | 8,03 | 8,04 | -1,71% | 756.165,00 |
| 29.06.2026 | 7,75 | 8,36 | 7,74 | 8,18 | 8,34% | 1.234.714,00 |
| 26.06.2026 | 7,04 | 7,64 | 7,04 | 7,55 | 6,19% | 3.880.615,00 |
| 25.06.2026 | 7,64 | 7,85 | 6,92 | 7,11 | -5,26% | 1.687.484,00 |
| 24.06.2026 | 8,71 | 8,77 | 7,51 | 7,51 | -13,64% | 1.386.803,00 |
| 23.06.2026 | 9,06 | 9,37 | 8,65 | 8,69 | -6,86% | 659.061,00 |
| 22.06.2026 | 8,98 | 9,48 | 8,91 | 9,33 | 3,60% | 821.388,00 |
| 19.06.2026 | 9,00 | 9,01 | 8,97 | 9,01 | 0,06% | - |
| 18.06.2026 | 8,97 | 9,11 | 8,68 | 9,00 | 2,39% | 1.033.573,00 |
| 17.06.2026 | 8,92 | 9,29 | 8,76 | 8,79 | -2,33% | 574.105,00 |
| 16.06.2026 | 9,18 | 9,39 | 8,97 | 9,00 | -1,75% | 930.282,00 |
| 15.06.2026 | 9,10 | 9,32 | 8,84 | 9,16 | 5,05% | 791.654,00 |
| 12.06.2026 | 8,50 | 9,13 | 8,50 | 8,72 | 3,07% | 719.080,00 |
| 11.06.2026 | 8,40 | 8,58 | 8,30 | 8,46 | 1,68% | 501.822,00 |
| 10.06.2026 | 8,20 | 8,67 | 8,20 | 8,32 | 0,00% | 476.605,00 |
| 09.06.2026 | 8,75 | 9,07 | 8,17 | 8,32 | -3,48% | 707.625,00 |
| 08.06.2026 | 8,68 | 9,05 | 8,55 | 8,62 | 1,77% | 877.793,00 |
| 05.06.2026 | 9,11 | 9,37 | 8,41 | 8,47 | -7,43% | 1.025.767,00 |
| 04.06.2026 | 9,53 | 9,66 | 9,02 | 9,15 | -3,89% | 797.662,00 |
| 03.06.2026 | 9,79 | 10,08 | 9,50 | 9,52 | -2,76% | 1.017.737,00 |
| 02.06.2026 | 9,82 | 10,14 | 9,63 | 9,79 | -0,31% | 618.990,00 |
| 01.06.2026 | 9,31 | 10,25 | 9,18 | 9,82 | 5,25% | 1.384.166,00 |
| 29.05.2026 | 10,32 | 10,32 | 9,22 | 9,33 | -9,15% | 2.499.662,00 |
| 28.05.2026 | 10,43 | 11,16 | 10,16 | 10,27 | -2,65% | 1.608.341,00 |
| 27.05.2026 | 10,42 | 10,66 | 10,14 | 10,55 | 1,15% | 815.896,00 |
| 26.05.2026 | 10,85 | 11,24 | 10,32 | 10,43 | -2,34% | 1.868.469,00 |
| 22.05.2026 | 10,13 | 10,71 | 10,13 | 10,68 | 5,12% | 1.085.528,00 |
| 21.05.2026 | 9,48 | 10,19 | 9,31 | 10,16 | 7,40% | 962.396,00 |
| 20.05.2026 | 9,75 | 10,08 | 9,42 | 9,46 | -2,47% | 996.032,00 |
| 19.05.2026 | 9,28 | 9,78 | 9,01 | 9,70 | 2,97% | 838.038,00 |
| 18.05.2026 | 9,01 | 9,67 | 8,84 | 9,42 | 4,55% | 1.064.517,00 |
| 15.05.2026 | 9,03 | 9,40 | 8,90 | 9,01 | -3,53% | 711.859,00 |
| 14.05.2026 | 8,43 | 9,36 | 8,25 | 9,34 | 11,32% | 1.215.631,00 |
| 13.05.2026 | 8,71 | 8,93 | 8,32 | 8,39 | -3,67% | 768.795,00 |
| 12.05.2026 | 8,95 | 9,48 | 8,16 | 8,71 | -3,76% | 1.031.012,00 |
| 11.05.2026 | 8,29 | 9,38 | 8,24 | 9,05 | 10,64% | 1.815.426,00 |
| 08.05.2026 | 8,69 | 9,15 | 8,18 | 8,18 | -5,87% | 1.224.473,00 |
| 07.05.2026 | 8,95 | 9,02 | 8,52 | 8,69 | -2,91% | 905.036,00 |
| 06.05.2026 | 8,96 | 9,12 | 8,80 | 8,95 | 1,13% | 916.801,00 |
| 05.05.2026 | 8,70 | 8,94 | 8,61 | 8,85 | 2,79% | 682.003,00 |
| 04.05.2026 | 9,04 | 9,05 | 8,41 | 8,61 | -4,12% | 683.238,00 |
| 01.05.2026 | 8,60 | 9,43 | 8,58 | 8,98 | 4,54% | 1.473.935,00 |
| 30.04.2026 | 7,56 | 8,63 | 7,39 | 8,59 | 13,62% | 1.744.152,00 |
| 29.04.2026 | 7,96 | 8,05 | 7,30 | 7,56 | -1,31% | 1.095.400,00 |
| 28.04.2026 | 7,71 | 7,78 | 7,51 | 7,66 | -1,23% | 894.708,00 |
| 27.04.2026 | 7,64 | 7,80 | 7,58 | 7,76 | 1,51% | 386.951,00 |
| 24.04.2026 | 7,70 | 7,85 | 7,61 | 7,64 | -0,78% | 351.022,00 |
| 23.04.2026 | 7,61 | 7,83 | 7,46 | 7,70 | 1,05% | 618.009,00 |
| 22.04.2026 | 7,67 | 7,76 | 7,22 | 7,62 | 0,00% | 1.049.223,00 |
| 21.04.2026 | 7,40 | 7,67 | 7,28 | 7,62 | 3,67% | 748.183,00 |
| 20.04.2026 | 7,68 | 7,90 | 7,34 | 7,35 | -5,77% | 718.496,00 |