4,710$
-17,66%
Echtzeit-Aktienkurs B. Riley Financial
Bid:
Ask:
Aktienkurse zur B. Riley Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 6,12 | 6,25 | 4,70 | 4,71 | -17,66% | 5.960.250,00 |
| 16.12.2025 | 4,73 | 6,05 | 4,36 | 5,72 | 53,76% | 24.500.494,00 |
| 15.12.2025 | 3,96 | 3,98 | 3,64 | 3,72 | -6,06% | 961.385,00 |
| 12.12.2025 | 3,99 | 4,05 | 3,84 | 3,96 | -0,75% | 442.388,00 |
| 11.12.2025 | 3,98 | 4,09 | 3,75 | 3,99 | -0,25% | 701.839,00 |
| 10.12.2025 | 4,15 | 4,16 | 3,85 | 4,00 | -4,53% | 760.880,00 |
| 09.12.2025 | 3,96 | 4,40 | 3,90 | 4,19 | 5,81% | 630.228,00 |
| 08.12.2025 | 3,85 | 3,98 | 3,73 | 3,96 | 2,86% | 748.789,00 |
| 05.12.2025 | 4,21 | 4,22 | 3,83 | 3,85 | -8,55% | 604.889,00 |
| 04.12.2025 | 3,97 | 4,27 | 3,91 | 4,21 | 6,05% | 520.565,00 |
| 03.12.2025 | 3,86 | 3,98 | 3,67 | 3,97 | 3,39% | 572.760,00 |
| 02.12.2025 | 4,01 | 4,10 | 3,81 | 3,84 | -4,48% | 511.525,00 |
| 01.12.2025 | 4,25 | 4,25 | 3,99 | 4,02 | -7,37% | 658.087,00 |
| 28.11.2025 | 4,40 | 4,43 | 4,25 | 4,34 | -1,14% | 244.035,00 |
| 26.11.2025 | 4,15 | 4,45 | 4,15 | 4,39 | 5,28% | 377.916,00 |
| 25.11.2025 | 4,26 | 4,49 | 4,09 | 4,17 | -2,64% | 632.259,00 |
| 24.11.2025 | 4,30 | 4,48 | 4,12 | 4,28 | 2,83% | 876.500,00 |
| 20.11.2025 | 4,35 | 4,75 | 4,13 | 4,17 | -2,69% | 654.940,00 |
| 19.11.2025 | 4,76 | 4,86 | 4,24 | 4,28 | -15,16% | 1.563.237,00 |
| 18.11.2025 | 4,94 | 5,16 | 4,87 | 5,05 | 0,50% | 388.124,00 |
| 17.11.2025 | 5,01 | 5,12 | 4,91 | 5,02 | -1,95% | 437.909,00 |
| 13.11.2025 | 5,44 | 5,50 | 4,90 | 5,12 | -8,41% | 715.896,00 |
| 12.11.2025 | 5,70 | 5,88 | 5,50 | 5,59 | -1,88% | 409.951,00 |
| 11.11.2025 | 5,23 | 5,70 | 5,15 | 5,70 | 7,69% | 413.883,00 |
| 10.11.2025 | 5,37 | 5,65 | 5,00 | 5,29 | -1,12% | 1.132.560,00 |
| 07.11.2025 | 4,99 | 5,54 | 4,94 | 5,35 | 4,49% | 782.400,00 |
| 06.11.2025 | 5,00 | 5,29 | 5,00 | 5,12 | 3,43% | 677.463,00 |
| 05.11.2025 | 4,60 | 5,00 | 4,60 | 4,95 | 11,24% | 671.086,00 |
| 04.11.2025 | 4,68 | 4,73 | 4,42 | 4,45 | -6,71% | 590.683,00 |
| 03.11.2025 | 4,96 | 5,00 | 4,64 | 4,77 | -4,60% | 548.874,00 |
| 31.10.2025 | 5,04 | 5,09 | 4,91 | 5,00 | 0,40% | 335.831,00 |
| 30.10.2025 | 5,10 | 5,21 | 4,98 | 4,98 | -3,68% | 391.269,00 |
| 29.10.2025 | 5,44 | 5,50 | 5,11 | 5,17 | -5,48% | 244.916,00 |
| 28.10.2025 | 5,66 | 5,71 | 5,45 | 5,47 | -3,53% | 219.810,00 |
| 27.10.2025 | 5,64 | 5,77 | 5,58 | 5,67 | 2,53% | 290.221,00 |
| 24.10.2025 | 5,34 | 5,76 | 5,34 | 5,53 | 5,74% | 548.780,00 |
| 23.10.2025 | 5,17 | 5,32 | 5,16 | 5,23 | 1,75% | 343.023,00 |
| 22.10.2025 | 5,31 | 5,42 | 5,09 | 5,14 | -4,28% | 531.926,00 |
| 21.10.2025 | 5,20 | 5,43 | 5,10 | 5,37 | 4,47% | 641.433,00 |
| 20.10.2025 | 5,10 | 5,32 | 5,04 | 5,14 | 2,80% | 510.387,00 |
| 17.10.2025 | 5,43 | 5,43 | 4,98 | 5,00 | -7,92% | 801.745,00 |
| 16.10.2025 | 5,94 | 5,95 | 5,35 | 5,43 | -7,18% | 486.693,00 |
| 15.10.2025 | 6,00 | 6,01 | 5,72 | 5,85 | 0,17% | 315.457,00 |
| 14.10.2025 | 5,58 | 6,09 | 5,46 | 5,84 | 3,18% | 585.114,00 |
| 13.10.2025 | 5,76 | 5,87 | 5,62 | 5,66 | 0,00% | 402.813,00 |
| 10.10.2025 | 6,03 | 6,09 | 5,62 | 5,66 | -5,82% | 816.370,00 |
| 09.10.2025 | 6,63 | 6,66 | 6,00 | 6,01 | -9,49% | 749.084,00 |
| 08.10.2025 | 5,82 | 6,86 | 5,78 | 6,64 | 13,89% | 1.173.790,00 |
| 07.10.2025 | 5,85 | 5,91 | 5,75 | 5,83 | -0,34% | 693.180,00 |
| 06.10.2025 | 5,95 | 5,95 | 5,67 | 5,85 | -6,70% | 760.363,00 |
| 02.10.2025 | 5,98 | 6,34 | 5,91 | 6,27 | 6,09% | 869.439,00 |
| 01.10.2025 | 6,02 | 6,10 | 5,87 | 5,91 | -1,09% | 620.737,00 |
| 30.09.2025 | 6,08 | 6,11 | 5,85 | 5,98 | -1,89% | 625.105,00 |
| 29.09.2025 | 6,29 | 6,42 | 5,62 | 6,09 | -2,72% | 1.270.744,00 |
| 26.09.2025 | 6,26 | 6,50 | 6,15 | 6,26 | -0,16% | 557.614,00 |
| 25.09.2025 | 6,61 | 6,61 | 6,25 | 6,27 | -6,00% | 403.579,00 |
| 24.09.2025 | 6,86 | 6,88 | 6,60 | 6,67 | -2,49% | 314.498,00 |
| 23.09.2025 | 7,17 | 7,22 | 6,80 | 6,84 | -3,93% | 609.496,00 |
| 22.09.2025 | 6,73 | 7,13 | 6,20 | 7,12 | 5,48% | 1.119.497,00 |
| 19.09.2025 | 7,19 | 7,42 | 6,63 | 6,75 | -5,79% | 1.433.422,00 |
| 18.09.2025 | 7,66 | 7,90 | 7,13 | 7,17 | -4,85% | 1.355.453,00 |
| 17.09.2025 | 6,75 | 7,75 | 6,67 | 7,53 | 11,56% | 2.051.911,00 |
| 16.09.2025 | 6,60 | 6,83 | 6,22 | 6,75 | 4,17% | 819.269,00 |
| 15.09.2025 | 5,97 | 6,48 | 5,76 | 6,48 | 4,18% | 871.385,00 |
| 12.09.2025 | 6,24 | 6,65 | 6,03 | 6,22 | 0,16% | 1.027.310,00 |
| 11.09.2025 | 5,76 | 6,24 | 5,65 | 6,21 | 7,81% | 960.431,00 |
| 10.09.2025 | 5,38 | 5,89 | 5,35 | 5,76 | 8,58% | 720.347,00 |
| 09.09.2025 | 5,15 | 5,39 | 5,15 | 5,31 | 3,61% | 359.647,00 |
| 08.09.2025 | 5,00 | 5,40 | 4,85 | 5,12 | 2,91% | 835.144,00 |
| 05.09.2025 | 5,08 | 5,24 | 4,92 | 4,98 | -2,07% | 819.490,00 |
| 04.09.2025 | 5,35 | 5,46 | 5,07 | 5,08 | -5,40% | 499.680,00 |
| 03.09.2025 | 5,49 | 5,66 | 5,34 | 5,37 | -1,65% | 440.886,00 |
| 02.09.2025 | 5,41 | 5,67 | 5,33 | 5,46 | -0,82% | 519.498,00 |
| 29.08.2025 | 5,74 | 5,80 | 5,48 | 5,51 | -3,76% | 630.950,00 |
| 28.08.2025 | 5,58 | 5,99 | 5,41 | 5,72 | 1,96% | 1.325.639,00 |
| 27.08.2025 | 5,03 | 5,69 | 4,91 | 5,61 | 11,31% | 1.840.647,00 |
| 26.08.2025 | 5,10 | 5,11 | 4,76 | 5,04 | 0,40% | 1.331.337,00 |
| 25.08.2025 | 5,52 | 5,54 | 5,01 | 5,02 | -8,89% | 1.377.079,00 |
| 22.08.2025 | 5,75 | 5,80 | 5,50 | 5,51 | -3,50% | 796.018,00 |
| 21.08.2025 | 6,07 | 6,08 | 5,56 | 5,71 | -6,32% | 1.192.123,00 |
| 20.08.2025 | 6,26 | 6,31 | 6,04 | 6,10 | -2,40% | 665.357,00 |
| 19.08.2025 | 6,76 | 6,87 | 6,21 | 6,25 | -8,16% | 967.041,00 |
| 18.08.2025 | 6,92 | 7,38 | 6,69 | 6,80 | -0,29% | 2.057.525,00 |
| 15.08.2025 | 6,95 | 7,43 | 6,63 | 6,82 | -1,37% | 1.980.318,00 |
| 14.08.2025 | 6,00 | 7,34 | 5,67 | 6,92 | 15,06% | 4.076.531,00 |
| 13.08.2025 | 5,60 | 6,11 | 5,52 | 6,01 | 6,56% | 1.216.431,00 |
| 12.08.2025 | 5,40 | 5,81 | 5,40 | 5,64 | 5,22% | 691.666,00 |
| 11.08.2025 | 5,28 | 5,49 | 5,12 | 5,36 | 2,10% | 602.185,00 |
| 08.08.2025 | 5,08 | 5,29 | 4,87 | 5,25 | 2,34% | 836.052,00 |
| 07.08.2025 | 5,13 | 6,02 | 5,04 | 5,13 | 0,98% | 1.585.030,00 |
| 06.08.2025 | 5,45 | 5,45 | 5,06 | 5,08 | -7,30% | 465.105,00 |
| 05.08.2025 | 5,21 | 5,60 | 5,05 | 5,48 | 5,38% | 588.289,00 |
| 04.08.2025 | 5,13 | 5,46 | 5,13 | 5,20 | 1,86% | 755.915,00 |
| 01.08.2025 | 5,19 | 5,27 | 4,99 | 5,11 | -4,93% | 798.283,00 |
| 31.07.2025 | 5,31 | 5,80 | 5,27 | 5,37 | 1,13% | 1.048.584,00 |
| 30.07.2025 | 5,51 | 5,85 | 5,25 | 5,31 | -3,54% | 806.144,00 |
| 29.07.2025 | 6,06 | 6,11 | 5,50 | 5,51 | -9,98% | 1.234.485,00 |
| 28.07.2025 | 5,57 | 6,63 | 5,44 | 6,12 | 9,69% | 3.191.677,00 |
| 25.07.2025 | 6,02 | 6,25 | 5,33 | 5,58 | -6,30% | 1.627.834,00 |
| 24.07.2025 | 5,50 | 6,12 | 5,27 | 5,95 | 8,78% | 1.760.223,00 |