9,325$
-9,29%
Echtzeit-Aktienkurs B. Riley Financial Inc.
Bid:
Ask:
Aktienkurse zur B. Riley Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,32 | 10,32 | 9,22 | 9,33 | -9,29% | 1.892.272,00 |
| 28.05.2026 | 10,43 | 11,16 | 10,16 | 10,28 | -2,56% | 1.597.557,00 |
| 27.05.2026 | 10,42 | 10,66 | 10,14 | 10,55 | 1,15% | 814.043,00 |
| 26.05.2026 | 10,85 | 11,24 | 10,32 | 10,43 | -2,34% | 1.866.989,00 |
| 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% | 957.268,00 |
| 20.05.2026 | 9,75 | 10,08 | 9,42 | 9,46 | -2,27% | 992.964,00 |
| 19.05.2026 | 9,28 | 9,78 | 9,01 | 9,68 | 2,76% | 833.740,00 |
| 18.05.2026 | 9,01 | 9,67 | 8,84 | 9,42 | 4,32% | 1.061.608,00 |
| 15.05.2026 | 9,03 | 9,40 | 8,90 | 9,03 | -3,22% | 711.017,00 |
| 14.05.2026 | 8,43 | 9,36 | 8,25 | 9,33 | 11,20% | 1.211.137,00 |
| 13.05.2026 | 8,71 | 8,93 | 8,32 | 8,39 | -3,62% | 765.845,00 |
| 12.05.2026 | 8,95 | 9,48 | 8,16 | 8,71 | -3,87% | 1.030.047,00 |
| 11.05.2026 | 8,29 | 9,38 | 8,28 | 9,06 | 10,70% | 1.814.687,00 |
| 08.05.2026 | 8,69 | 9,15 | 8,18 | 8,18 | -5,87% | 1.212.349,00 |
| 07.05.2026 | 8,95 | 9,02 | 8,52 | 8,69 | -2,91% | 804.930,00 |
| 06.05.2026 | 8,96 | 9,12 | 8,80 | 8,95 | 1,07% | 912.498,00 |
| 05.05.2026 | 8,70 | 8,94 | 8,61 | 8,86 | 2,85% | 680.671,00 |
| 04.05.2026 | 9,04 | 9,05 | 8,41 | 8,61 | -4,23% | 683.024,00 |
| 01.05.2026 | 8,60 | 9,43 | 8,58 | 8,99 | 4,60% | 1.470.494,00 |
| 30.04.2026 | 7,56 | 8,63 | 7,39 | 8,60 | 13,69% | 1.738.142,00 |
| 29.04.2026 | 7,96 | 8,05 | 7,30 | 7,56 | -1,31% | 1.093.607,00 |
| 28.04.2026 | 7,71 | 7,78 | 7,51 | 7,66 | -1,23% | 889.641,00 |
| 27.04.2026 | 7,64 | 7,80 | 7,58 | 7,76 | 1,51% | 385.647,00 |
| 24.04.2026 | 7,70 | 7,85 | 7,61 | 7,64 | -0,78% | 348.341,00 |
| 23.04.2026 | 7,61 | 7,83 | 7,46 | 7,70 | 1,05% | 614.163,00 |
| 22.04.2026 | 7,67 | 7,76 | 7,22 | 7,62 | 0,13% | 1.040.066,00 |
| 21.04.2026 | 7,40 | 7,67 | 7,28 | 7,61 | 3,54% | 747.443,00 |
| 20.04.2026 | 7,68 | 7,90 | 7,34 | 7,35 | -5,83% | 717.736,00 |
| 17.04.2026 | 7,85 | 7,89 | 7,61 | 7,81 | 1,36% | 1.033.323,00 |
| 16.04.2026 | 7,80 | 7,80 | 7,54 | 7,70 | -0,52% | 416.641,00 |
| 15.04.2026 | 7,94 | 7,98 | 7,72 | 7,74 | -2,27% | 449.113,00 |
| 14.04.2026 | 7,75 | 7,97 | 7,70 | 7,92 | 3,53% | 871.061,00 |
| 13.04.2026 | 7,15 | 7,65 | 7,11 | 7,65 | 5,81% | 630.279,00 |
| 10.04.2026 | 7,52 | 7,57 | 7,18 | 7,23 | -3,73% | 453.121,00 |
| 09.04.2026 | 7,48 | 7,75 | 7,33 | 7,51 | -0,27% | 675.922,00 |
| 08.04.2026 | 7,44 | 7,68 | 7,25 | 7,53 | 5,91% | 898.565,00 |
| 07.04.2026 | 7,22 | 7,35 | 6,98 | 7,11 | -3,00% | 636.567,00 |
| 06.04.2026 | 6,82 | 7,36 | 6,70 | 7,33 | 7,71% | 915.799,00 |
| 02.04.2026 | 6,57 | 7,05 | 6,57 | 6,81 | -0,95% | 729.561,00 |
| 01.04.2026 | 7,25 | 7,26 | 6,43 | 6,87 | -6,28% | 1.751.968,00 |
| 31.03.2026 | 6,94 | 7,48 | 6,94 | 7,33 | 7,16% | 1.030.543,00 |
| 30.03.2026 | 6,85 | 7,11 | 6,69 | 6,84 | 0,74% | 613.071,00 |
| 27.03.2026 | 7,10 | 7,22 | 6,72 | 6,79 | -5,17% | 791.400,00 |
| 26.03.2026 | 7,12 | 7,50 | 7,10 | 7,16 | -1,24% | 661.820,00 |
| 25.03.2026 | 7,17 | 7,45 | 7,05 | 7,25 | 2,76% | 698.224,00 |
| 24.03.2026 | 7,30 | 7,51 | 6,96 | 7,06 | -2,69% | 494.666,00 |
| 23.03.2026 | 7,20 | 7,46 | 6,89 | 7,25 | 2,26% | 805.463,00 |
| 20.03.2026 | 7,45 | 7,59 | 7,04 | 7,09 | -4,70% | 852.004,00 |
| 19.03.2026 | 6,78 | 7,48 | 6,64 | 7,44 | 8,14% | 731.700,00 |
| 18.03.2026 | 7,35 | 7,54 | 6,87 | 6,88 | -4,97% | 701.907,00 |
| 17.03.2026 | 6,99 | 7,52 | 6,99 | 7,24 | 5,39% | 508.106,00 |
| 16.03.2026 | 6,85 | 7,19 | 6,68 | 6,87 | 0,29% | 789.314,00 |
| 13.03.2026 | 7,31 | 7,31 | 6,60 | 6,85 | -0,94% | 1.330.181,00 |
| 12.03.2026 | 7,70 | 7,85 | 6,82 | 6,92 | -10,66% | 1.298.737,00 |
| 11.03.2026 | 7,85 | 7,99 | 7,57 | 7,74 | 0,26% | 906.396,00 |
| 10.03.2026 | 7,47 | 7,99 | 7,47 | 7,72 | 4,47% | 786.875,00 |
| 09.03.2026 | 7,14 | 7,45 | 7,06 | 7,39 | -0,81% | 517.386,00 |
| 06.03.2026 | 7,19 | 7,90 | 7,10 | 7,45 | 0,00% | 856.662,00 |
| 05.03.2026 | 7,02 | 7,59 | 6,85 | 7,45 | 5,08% | 1.157.051,00 |
| 04.03.2026 | 6,74 | 7,40 | 6,73 | 7,09 | 8,66% | 1.051.426,00 |
| 03.03.2026 | 6,33 | 6,69 | 6,25 | 6,53 | -1,21% | 454.319,00 |
| 02.03.2026 | 6,12 | 6,63 | 6,01 | 6,61 | 2,64% | 647.245,00 |
| 27.02.2026 | 6,66 | 6,67 | 6,19 | 6,44 | -4,53% | 1.439.990,00 |
| 26.02.2026 | 7,13 | 7,20 | 6,65 | 6,74 | -5,87% | 437.676,00 |
| 25.02.2026 | 7,06 | 7,25 | 6,93 | 7,16 | 2,73% | 341.134,00 |
| 24.02.2026 | 6,60 | 7,21 | 6,57 | 6,97 | 4,03% | 586.377,00 |
| 23.02.2026 | 6,68 | 6,80 | 6,45 | 6,70 | -1,47% | 382.443,00 |
| 20.02.2026 | 6,83 | 7,00 | 6,72 | 6,80 | 0,00% | 318.227,00 |
| 19.02.2026 | 6,89 | 6,99 | 6,66 | 6,80 | -2,44% | 368.679,00 |
| 18.02.2026 | 6,70 | 7,21 | 6,54 | 6,97 | 5,13% | 494.179,00 |
| 17.02.2026 | 6,70 | 6,76 | 6,38 | 6,63 | -2,79% | 668.955,00 |
| 13.02.2026 | 6,71 | 7,23 | 6,51 | 6,82 | 2,87% | 574.035,00 |
| 12.02.2026 | 7,02 | 7,02 | 6,53 | 6,63 | -5,49% | 619.581,00 |
| 11.02.2026 | 7,22 | 7,40 | 6,84 | 7,02 | -5,84% | 647.492,00 |
| 10.02.2026 | 7,69 | 7,78 | 7,42 | 7,45 | -4,36% | 585.879,00 |
| 09.02.2026 | 7,88 | 7,88 | 7,60 | 7,79 | -1,14% | 361.230,00 |
| 06.02.2026 | 7,44 | 8,00 | 7,44 | 7,88 | 9,52% | 643.199,00 |
| 05.02.2026 | 7,62 | 7,95 | 7,11 | 7,20 | -6,50% | 734.112,00 |
| 04.02.2026 | 8,43 | 8,58 | 7,52 | 7,70 | -10,11% | 963.242,00 |
| 03.02.2026 | 8,25 | 8,59 | 8,04 | 8,56 | 3,51% | 875.689,00 |
| 02.02.2026 | 8,28 | 8,58 | 8,01 | 8,27 | -1,08% | 710.751,00 |
| 30.01.2026 | 9,00 | 9,07 | 8,33 | 8,36 | -9,08% | 1.224.994,00 |
| 29.01.2026 | 9,60 | 10,00 | 9,05 | 9,20 | -2,28% | 1.097.816,00 |
| 28.01.2026 | 9,50 | 9,80 | 9,05 | 9,41 | 0,64% | 971.343,00 |
| 27.01.2026 | 9,20 | 9,55 | 8,67 | 9,35 | 1,19% | 754.822,00 |
| 26.01.2026 | 9,77 | 9,78 | 9,10 | 9,24 | -7,51% | 808.169,00 |
| 22.01.2026 | 9,60 | 10,31 | 9,43 | 9,99 | 4,50% | 1.314.581,00 |
| 21.01.2026 | 8,85 | 9,70 | 8,82 | 9,56 | 6,70% | 1.511.701,00 |
| 20.01.2026 | 8,74 | 10,57 | 8,68 | 8,96 | 0,79% | 2.671.730,00 |
| 16.01.2026 | 9,18 | 9,24 | 8,25 | 8,89 | -6,42% | 3.504.392,00 |
| 15.01.2026 | 10,04 | 10,97 | 9,14 | 9,50 | 25,99% | 17.734.454,00 |
| 14.01.2026 | 7,51 | 7,67 | 6,98 | 7,54 | 1,34% | 1.003.888,00 |
| 13.01.2026 | 8,12 | 8,12 | 7,33 | 7,44 | -8,03% | 1.404.882,00 |
| 12.01.2026 | 6,98 | 8,28 | 6,86 | 8,09 | 15,57% | 2.117.601,00 |
| 09.01.2026 | 6,92 | 7,63 | 6,79 | 7,00 | 1,45% | 1.689.449,00 |
| 08.01.2026 | 6,10 | 7,06 | 6,05 | 6,90 | 12,75% | 1.678.158,00 |
| 07.01.2026 | 5,60 | 6,19 | 5,55 | 6,12 | 8,51% | 827.035,00 |
| 06.01.2026 | 5,35 | 5,71 | 5,17 | 5,64 | 4,83% | 531.648,00 |
| 05.01.2026 | 5,18 | 5,48 | 5,03 | 5,38 | 3,86% | 607.066,00 |