1,550$
-4,32%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,66 | 1,66 | 1,52 | 1,55 | -4,32% | 231.679,00 |
| 14.11.2024 | 1,66 | 1,70 | 1,60 | 1,62 | -0,61% | 162.725,00 |
| 13.11.2024 | 1,68 | 1,69 | 1,52 | 1,63 | -2,98% | 499.948,00 |
| 12.11.2024 | 1,87 | 1,87 | 1,68 | 1,68 | -8,70% | 456.316,00 |
| 11.11.2024 | 1,90 | 1,98 | 1,84 | 1,84 | -2,13% | 166.991,00 |
| 08.11.2024 | 1,85 | 1,92 | 1,84 | 1,88 | 1,62% | 218.759,00 |
| 07.11.2024 | 1,88 | 1,89 | 1,84 | 1,85 | 1,37% | 200.682,00 |
| 06.11.2024 | 1,95 | 1,99 | 1,82 | 1,83 | -11,41% | 401.112,00 |
| 05.11.2024 | 2,09 | 2,10 | 2,02 | 2,06 | -0,48% | 90.826,00 |
| 04.11.2024 | 1,88 | 2,07 | 1,87 | 2,07 | 12,20% | 366.907,00 |
| 01.11.2024 | 1,88 | 1,91 | 1,82 | 1,85 | 1,93% | 140.177,00 |
| 31.10.2024 | 1,92 | 1,94 | 1,80 | 1,81 | -5,73% | 421.832,00 |
| 30.10.2024 | 2,00 | 2,03 | 1,88 | 1,92 | -3,52% | 356.822,00 |
| 29.10.2024 | 2,02 | 2,02 | 1,95 | 1,99 | -1,49% | 233.780,00 |
| 28.10.2024 | 2,02 | 2,06 | 2,02 | 2,02 | -0,49% | 104.563,00 |
| 25.10.2024 | 2,07 | 2,08 | 2,02 | 2,03 | -0,98% | 116.970,00 |
| 24.10.2024 | 2,05 | 2,09 | 2,03 | 2,05 | 0,24% | 144.260,00 |
| 23.10.2024 | 2,09 | 2,13 | 2,02 | 2,05 | -3,54% | 165.928,00 |
| 22.10.2024 | 2,06 | 2,13 | 2,06 | 2,12 | 1,92% | 110.745,00 |
| 21.10.2024 | 2,10 | 2,13 | 2,06 | 2,08 | -1,65% | 99.403,00 |
| 18.10.2024 | 2,12 | 2,13 | 2,07 | 2,12 | 1,68% | 96.499,00 |
| 17.10.2024 | 2,13 | 2,13 | 2,08 | 2,08 | -3,26% | 62.560,00 |
| 16.10.2024 | 2,09 | 2,15 | 2,06 | 2,15 | 4,62% | 70.396,00 |
| 15.10.2024 | 2,14 | 2,14 | 2,01 | 2,06 | -1,67% | 144.423,00 |
| 14.10.2024 | 2,18 | 2,18 | 2,09 | 2,09 | -3,69% | 92.723,00 |
| 11.10.2024 | 2,17 | 2,19 | 2,15 | 2,17 | -0,46% | 47.633,00 |
| 10.10.2024 | 2,23 | 2,28 | 2,10 | 2,18 | -2,24% | 161.548,00 |
| 09.10.2024 | 2,14 | 2,29 | 2,14 | 2,23 | 3,24% | 154.713,00 |
| 08.10.2024 | 2,09 | 2,17 | 2,07 | 2,16 | 3,35% | 209.128,00 |
| 07.10.2024 | 2,09 | 2,12 | 2,07 | 2,09 | -0,95% | 78.339,00 |
| 04.10.2024 | 2,14 | 2,17 | 2,08 | 2,11 | -1,17% | 124.630,00 |
| 03.10.2024 | 2,17 | 2,18 | 2,12 | 2,14 | -2,06% | 59.155,00 |
| 02.10.2024 | 2,22 | 2,24 | 2,15 | 2,18 | 0,00% | 101.329,00 |
| 01.10.2024 | 2,29 | 2,30 | 2,17 | 2,18 | -3,96% | 97.415,00 |
| 30.09.2024 | 2,20 | 2,35 | 2,20 | 2,27 | 3,18% | 106.503,00 |
| 27.09.2024 | 2,18 | 2,25 | 2,18 | 2,20 | 1,76% | 68.047,00 |
| 26.09.2024 | 2,17 | 2,21 | 2,11 | 2,16 | 0,56% | 117.123,00 |
| 25.09.2024 | 2,25 | 2,25 | 2,12 | 2,15 | -4,02% | 117.413,00 |
| 24.09.2024 | 2,17 | 2,26 | 2,15 | 2,24 | 3,70% | 92.577,00 |
| 23.09.2024 | 2,20 | 2,24 | 2,14 | 2,16 | -0,69% | 57.684,00 |
| 20.09.2024 | 2,27 | 2,28 | 2,15 | 2,18 | -5,02% | 117.411,00 |
| 19.09.2024 | 2,31 | 2,34 | 2,22 | 2,29 | 4,09% | 99.519,00 |
| 18.09.2024 | 2,25 | 2,29 | 2,19 | 2,20 | -1,35% | 87.607,00 |
| 17.09.2024 | 2,17 | 2,23 | 2,14 | 2,23 | 3,24% | 96.065,00 |
| 16.09.2024 | 2,24 | 2,24 | 2,15 | 2,16 | -0,46% | 81.765,00 |
| 13.09.2024 | 2,19 | 2,27 | 2,16 | 2,17 | 1,88% | 85.334,00 |
| 12.09.2024 | 2,16 | 2,25 | 2,13 | 2,13 | -0,93% | 92.339,00 |
| 11.09.2024 | 2,19 | 2,20 | 2,08 | 2,15 | 0,94% | 120.125,00 |
| 10.09.2024 | 2,13 | 2,13 | 2,07 | 2,13 | 1,43% | 39.190,00 |
| 09.09.2024 | 2,08 | 2,16 | 2,03 | 2,10 | 0,57% | 158.476,00 |
| 06.09.2024 | 2,10 | 2,14 | 2,06 | 2,09 | -1,51% | 117.851,00 |
| 05.09.2024 | 2,08 | 2,13 | 2,06 | 2,12 | 2,42% | 90.744,00 |
| 04.09.2024 | 2,08 | 2,15 | 2,05 | 2,07 | -0,48% | 113.490,00 |
| 03.09.2024 | 2,19 | 2,20 | 2,07 | 2,08 | -5,02% | 129.347,00 |
| 30.08.2024 | 2,23 | 2,31 | 2,19 | 2,19 | -2,67% | 72.401,00 |
| 29.08.2024 | 2,17 | 2,27 | 2,17 | 2,25 | 3,21% | 65.037,00 |
| 28.08.2024 | 2,19 | 2,23 | 2,15 | 2,18 | 0,46% | 64.652,00 |
| 27.08.2024 | 2,22 | 2,23 | 2,17 | 2,17 | -2,25% | 93.182,00 |
| 26.08.2024 | 2,37 | 2,37 | 2,20 | 2,22 | -4,72% | 124.952,00 |
| 23.08.2024 | 2,28 | 2,38 | 2,28 | 2,33 | 3,10% | 113.362,00 |
| 22.08.2024 | 2,26 | 2,35 | 2,22 | 2,26 | 1,80% | 248.052,00 |
| 21.08.2024 | 2,14 | 2,25 | 2,11 | 2,22 | 6,22% | 247.605,00 |
| 20.08.2024 | 2,12 | 2,17 | 2,05 | 2,09 | -2,34% | 218.008,00 |
| 19.08.2024 | 2,22 | 2,24 | 2,02 | 2,14 | -4,04% | 283.123,00 |
| 16.08.2024 | 2,18 | 2,29 | 2,13 | 2,23 | 0,90% | 232.811,00 |
| 15.08.2024 | 2,16 | 2,39 | 2,16 | 2,21 | 3,27% | 276.732,00 |
| 14.08.2024 | 2,30 | 2,40 | 2,14 | 2,14 | -6,96% | 257.165,00 |
| 13.08.2024 | 2,50 | 2,52 | 2,25 | 2,30 | -6,12% | 261.342,00 |
| 12.08.2024 | 2,62 | 2,68 | 2,44 | 2,45 | -7,20% | 149.042,00 |
| 09.08.2024 | 2,66 | 2,71 | 2,58 | 2,64 | -0,75% | 98.109,00 |
| 08.08.2024 | 2,70 | 2,74 | 2,64 | 2,66 | 1,14% | 137.496,00 |
| 07.08.2024 | 2,93 | 2,93 | 2,60 | 2,63 | -8,36% | 115.072,00 |
| 06.08.2024 | 2,80 | 2,93 | 2,78 | 2,87 | 3,99% | 93.465,00 |
| 05.08.2024 | 2,76 | 2,92 | 2,61 | 2,76 | -8,91% | 183.782,00 |
| 02.08.2024 | 3,09 | 3,09 | 2,94 | 3,03 | -4,72% | 129.992,00 |
| 01.08.2024 | 3,23 | 3,33 | 3,10 | 3,18 | -3,05% | 82.695,00 |
| 31.07.2024 | 3,20 | 3,32 | 3,20 | 3,28 | 3,14% | 102.305,00 |
| 30.07.2024 | 3,17 | 3,20 | 3,07 | 3,18 | 1,60% | 72.573,00 |
| 29.07.2024 | 3,39 | 3,44 | 3,08 | 3,13 | -7,12% | 433.139,00 |
| 26.07.2024 | 3,27 | 3,37 | 3,19 | 3,37 | 4,82% | 89.843,00 |
| 25.07.2024 | 3,21 | 3,30 | 3,10 | 3,22 | 0,16% | 55.233,00 |
| 24.07.2024 | 3,35 | 3,37 | 3,21 | 3,21 | -5,31% | 66.811,00 |
| 23.07.2024 | 3,32 | 3,41 | 3,28 | 3,39 | 1,50% | 59.082,00 |
| 22.07.2024 | 3,22 | 3,38 | 3,18 | 3,34 | 4,38% | 100.898,00 |
| 19.07.2024 | 3,21 | 3,24 | 3,14 | 3,20 | -0,31% | 88.453,00 |
| 18.07.2024 | 3,38 | 3,45 | 3,19 | 3,21 | -4,75% | 111.263,00 |
| 17.07.2024 | 3,53 | 3,64 | 3,31 | 3,37 | -7,92% | 183.697,00 |
| 16.07.2024 | 3,52 | 3,69 | 3,51 | 3,66 | 5,17% | 129.885,00 |
| 15.07.2024 | 3,38 | 3,51 | 3,18 | 3,48 | 2,96% | 204.334,00 |
| 12.07.2024 | 3,43 | 3,52 | 3,34 | 3,38 | 0,21% | 129.232,00 |
| 11.07.2024 | 3,26 | 3,44 | 3,26 | 3,37 | 5,08% | 113.293,00 |
| 10.07.2024 | 3,13 | 3,25 | 3,11 | 3,21 | 1,90% | 76.990,00 |
| 09.07.2024 | 3,20 | 3,38 | 3,11 | 3,15 | -1,25% | 125.631,00 |
| 08.07.2024 | 3,08 | 3,30 | 3,03 | 3,19 | 4,25% | 204.555,00 |
| 05.07.2024 | 3,22 | 3,25 | 3,03 | 3,06 | -6,42% | 152.371,00 |
| 03.07.2024 | 3,05 | 3,30 | 3,04 | 3,27 | 5,14% | 68.278,00 |
| 02.07.2024 | 3,13 | 3,24 | 3,11 | 3,11 | -4,60% | 116.164,00 |
| 01.07.2024 | 3,25 | 3,29 | 3,13 | 3,26 | -0,61% | 164.983,00 |
| 28.06.2024 | 3,44 | 3,44 | 3,19 | 3,28 | -4,09% | 331.614,00 |
| 27.06.2024 | 3,47 | 3,49 | 3,27 | 3,42 | -0,87% | 294.144,00 |