2,280$
-1,30%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,30 | 2,38 | 2,14 | 2,28 | -1,30% | 188.258,00 |
| 14.08.2025 | 2,33 | 2,33 | 2,20 | 2,31 | -0,43% | 118.701,00 |
| 13.08.2025 | 2,18 | 2,47 | 2,16 | 2,32 | 8,92% | 432.156,00 |
| 12.08.2025 | 2,15 | 2,20 | 1,91 | 2,13 | -15,14% | 687.551,00 |
| 11.08.2025 | 2,37 | 2,54 | 2,37 | 2,51 | 5,46% | 459.122,00 |
| 08.08.2025 | 2,60 | 2,67 | 2,34 | 2,38 | -9,16% | 238.544,00 |
| 07.08.2025 | 2,69 | 2,74 | 2,54 | 2,62 | -2,24% | 96.553,00 |
| 06.08.2025 | 2,73 | 2,76 | 2,62 | 2,68 | -1,47% | 81.812,00 |
| 05.08.2025 | 2,77 | 2,85 | 2,65 | 2,72 | -2,16% | 305.577,00 |
| 04.08.2025 | 2,58 | 2,82 | 2,55 | 2,78 | 10,76% | 288.265,00 |
| 01.08.2025 | 2,59 | 2,61 | 2,46 | 2,51 | -3,28% | 181.184,00 |
| 31.07.2025 | 2,60 | 2,74 | 2,50 | 2,60 | -4,60% | 176.384,00 |
| 30.07.2025 | 2,95 | 2,99 | 2,68 | 2,72 | -5,56% | 286.358,00 |
| 29.07.2025 | 2,81 | 3,03 | 2,76 | 2,88 | 2,86% | 648.575,00 |
| 28.07.2025 | 2,81 | 2,83 | 2,68 | 2,80 | 0,00% | 425.691,00 |
| 25.07.2025 | 2,58 | 2,80 | 2,57 | 2,80 | 10,67% | 437.182,00 |
| 24.07.2025 | 2,48 | 2,59 | 2,43 | 2,53 | 2,43% | 168.564,00 |
| 23.07.2025 | 2,57 | 2,60 | 2,32 | 2,47 | -1,20% | 407.400,00 |
| 22.07.2025 | 2,34 | 2,53 | 2,32 | 2,50 | 10,62% | 429.168,00 |
| 21.07.2025 | 2,59 | 2,75 | 2,18 | 2,26 | -11,37% | 464.505,00 |
| 18.07.2025 | 2,54 | 2,59 | 2,42 | 2,55 | 1,59% | 333.638,00 |
| 17.07.2025 | 2,75 | 2,81 | 2,35 | 2,51 | -2,71% | 743.516,00 |
| 16.07.2025 | 2,21 | 2,58 | 2,17 | 2,58 | 18,35% | 838.276,00 |
| 15.07.2025 | 1,92 | 2,31 | 1,91 | 2,18 | 15,34% | 1.090.629,00 |
| 14.07.2025 | 1,88 | 1,90 | 1,84 | 1,89 | 0,53% | 115.714,00 |
| 11.07.2025 | 1,85 | 1,88 | 1,84 | 1,88 | 0,00% | 66.259,00 |
| 10.07.2025 | 1,87 | 1,88 | 1,85 | 1,88 | 0,00% | 31.037,00 |
| 09.07.2025 | 1,82 | 1,88 | 1,80 | 1,88 | 3,30% | 90.758,00 |
| 08.07.2025 | 1,80 | 1,86 | 1,79 | 1,82 | 1,11% | 100.904,00 |
| 07.07.2025 | 1,85 | 1,86 | 1,77 | 1,80 | -2,17% | 148.152,00 |
| 03.07.2025 | 1,86 | 1,96 | 1,81 | 1,84 | -1,60% | 137.136,00 |
| 02.07.2025 | 1,80 | 1,87 | 1,80 | 1,87 | 3,89% | 59.452,00 |
| 01.07.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,55% | 54.715,00 |
| 30.06.2025 | 1,84 | 1,88 | 1,80 | 1,81 | -2,16% | 51.196,00 |
| 27.06.2025 | 1,89 | 1,89 | 1,81 | 1,85 | -2,63% | 67.583,00 |
| 26.06.2025 | 1,88 | 1,91 | 1,81 | 1,90 | 1,60% | 77.645,00 |
| 25.06.2025 | 1,87 | 1,95 | 1,85 | 1,87 | 0,00% | 129.135,00 |
| 24.06.2025 | 1,83 | 1,87 | 1,80 | 1,87 | 4,47% | 86.781,00 |
| 23.06.2025 | 1,77 | 1,79 | 1,73 | 1,79 | 1,42% | 48.270,00 |
| 20.06.2025 | 1,80 | 1,84 | 1,73 | 1,77 | -1,40% | 51.458,00 |
| 18.06.2025 | 1,82 | 1,82 | 1,76 | 1,79 | -1,10% | 75.815,00 |
| 17.06.2025 | 1,85 | 1,90 | 1,81 | 1,81 | -3,21% | 97.570,00 |
| 16.06.2025 | 1,81 | 1,89 | 1,78 | 1,87 | 5,65% | 80.581,00 |
| 13.06.2025 | 1,89 | 1,89 | 1,77 | 1,77 | -6,35% | 54.959,00 |
| 12.06.2025 | 1,88 | 1,91 | 1,83 | 1,89 | 0,53% | 79.161,00 |
| 11.06.2025 | 1,87 | 1,92 | 1,87 | 1,88 | -0,79% | 51.362,00 |
| 10.06.2025 | 1,97 | 1,97 | 1,85 | 1,90 | -3,32% | 63.671,00 |
| 09.06.2025 | 1,89 | 1,99 | 1,87 | 1,96 | 7,10% | 288.388,00 |
| 06.06.2025 | 1,83 | 1,88 | 1,81 | 1,83 | 1,10% | 89.807,00 |
| 05.06.2025 | 1,78 | 1,95 | 1,78 | 1,81 | 7,10% | 332.156,00 |
| 04.06.2025 | 1,74 | 1,77 | 1,68 | 1,69 | -3,98% | 82.403,00 |
| 03.06.2025 | 1,64 | 1,80 | 1,64 | 1,76 | 6,02% | 145.752,00 |
| 02.06.2025 | 1,68 | 1,68 | 1,64 | 1,66 | 0,91% | 52.992,00 |
| 30.05.2025 | 1,66 | 1,66 | 1,63 | 1,65 | -1,50% | 57.761,00 |
| 29.05.2025 | 1,69 | 1,75 | 1,64 | 1,67 | -1,76% | 92.260,00 |
| 28.05.2025 | 1,72 | 1,76 | 1,70 | 1,70 | -1,16% | 37.716,00 |
| 27.05.2025 | 1,72 | 1,76 | 1,70 | 1,72 | 0,00% | 49.021,00 |
| 23.05.2025 | 1,73 | 1,77 | 1,72 | 1,72 | -1,71% | 38.453,00 |
| 22.05.2025 | 1,80 | 1,84 | 1,74 | 1,75 | -2,78% | 66.351,00 |
| 21.05.2025 | 1,74 | 1,84 | 1,74 | 1,80 | 1,12% | 54.274,00 |
| 20.05.2025 | 1,81 | 1,85 | 1,77 | 1,78 | -2,73% | 55.410,00 |
| 19.05.2025 | 1,87 | 1,88 | 1,78 | 1,83 | -2,66% | 51.338,00 |
| 16.05.2025 | 1,88 | 2,02 | 1,88 | 1,88 | -0,53% | 263.783,00 |
| 15.05.2025 | 1,68 | 1,90 | 1,68 | 1,89 | 13,86% | 454.686,00 |
| 14.05.2025 | 1,68 | 1,81 | 1,66 | 1,66 | 0,61% | 224.262,00 |
| 13.05.2025 | 1,55 | 1,80 | 1,45 | 1,65 | 2,48% | 632.632,00 |
| 12.05.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -0,62% | 66.968,00 |
| 09.05.2025 | 1,63 | 1,64 | 1,58 | 1,62 | 1,25% | 34.972,00 |
| 08.05.2025 | 1,60 | 1,62 | 1,59 | 1,60 | 1,27% | 27.428,00 |
| 07.05.2025 | 1,53 | 1,61 | 1,49 | 1,58 | 5,33% | 96.355,00 |
| 06.05.2025 | 1,54 | 1,56 | 1,50 | 1,50 | -2,60% | 29.208,00 |
| 05.05.2025 | 1,52 | 1,57 | 1,52 | 1,54 | 0,00% | 33.911,00 |
| 02.05.2025 | 1,54 | 1,57 | 1,52 | 1,54 | 0,65% | 57.160,00 |
| 01.05.2025 | 1,54 | 1,57 | 1,52 | 1,53 | -1,61% | 19.776,00 |
| 30.04.2025 | 1,51 | 1,57 | 1,49 | 1,56 | 2,98% | 73.949,00 |
| 29.04.2025 | 1,50 | 1,53 | 1,50 | 1,51 | 0,00% | 23.519,00 |
| 28.04.2025 | 1,53 | 1,57 | 1,49 | 1,51 | 1,34% | 40.355,00 |
| 25.04.2025 | 1,54 | 1,57 | 1,49 | 1,49 | -2,61% | 148.284,00 |
| 24.04.2025 | 1,58 | 1,62 | 1,50 | 1,53 | -3,16% | 164.340,00 |
| 23.04.2025 | 1,70 | 1,72 | 1,58 | 1,58 | -7,06% | 95.158,00 |
| 22.04.2025 | 1,68 | 1,71 | 1,65 | 1,70 | 2,41% | 70.918,00 |
| 21.04.2025 | 1,67 | 1,72 | 1,65 | 1,66 | -1,19% | 84.259,00 |
| 17.04.2025 | 1,64 | 1,69 | 1,62 | 1,68 | 1,82% | 106.445,00 |
| 16.04.2025 | 1,57 | 1,66 | 1,54 | 1,65 | 5,10% | 132.521,00 |
| 15.04.2025 | 1,54 | 1,58 | 1,52 | 1,57 | 3,29% | 46.324,00 |
| 14.04.2025 | 1,57 | 1,57 | 1,51 | 1,52 | -0,65% | 42.253,00 |
| 11.04.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -1,92% | 81.150,00 |
| 10.04.2025 | 1,60 | 1,60 | 1,51 | 1,56 | -3,11% | 104.026,00 |
| 09.04.2025 | 1,55 | 1,68 | 1,55 | 1,61 | 4,21% | 138.574,00 |
| 08.04.2025 | 1,61 | 1,61 | 1,53 | 1,55 | -3,74% | 53.259,00 |
| 07.04.2025 | 1,49 | 1,63 | 1,49 | 1,61 | 1,58% | 163.417,00 |
| 04.04.2025 | 1,54 | 1,60 | 1,52 | 1,58 | 1,28% | 125.153,00 |
| 03.04.2025 | 1,49 | 1,56 | 1,46 | 1,56 | 5,41% | 100.957,00 |
| 02.04.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,68% | 54.724,00 |
| 01.04.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,68% | 30.790,00 |
| 31.03.2025 | 1,48 | 1,48 | 1,43 | 1,46 | -1,35% | 65.142,00 |
| 28.03.2025 | 1,50 | 1,55 | 1,47 | 1,48 | -1,33% | 124.295,00 |
| 27.03.2025 | 1,42 | 1,52 | 1,42 | 1,50 | 6,38% | 150.856,00 |
| 26.03.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -1,40% | 45.064,00 |
| 25.03.2025 | 1,44 | 1,46 | 1,41 | 1,43 | 0,00% | 188.368,00 |