1,947€
0,41%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 1,95 | 1,95 | 1,88 | 1,94 | 0,21% | 15,00 |
| 15.08.2025 | 1,98 | 2,01 | 1,89 | 1,94 | -1,52% | - |
| 14.08.2025 | 1,97 | 2,09 | 1,89 | 1,97 | -0,25% | - |
| 13.08.2025 | 1,82 | 2,09 | 1,82 | 1,97 | 8,46% | - |
| 12.08.2025 | 2,15 | 2,20 | 1,68 | 1,82 | -15,05% | 3.000,00 |
| 11.08.2025 | 2,04 | 2,16 | 1,99 | 2,14 | 5,93% | 1,00 |
| 08.08.2025 | 2,25 | 2,27 | 2,02 | 2,02 | -8,79% | - |
| 07.08.2025 | 2,30 | 2,32 | 2,18 | 2,22 | -2,95% | - |
| 06.08.2025 | 2,36 | 2,36 | 2,26 | 2,29 | -2,66% | - |
| 05.08.2025 | 2,41 | 2,46 | 2,30 | 2,35 | -0,95% | - |
| 04.08.2025 | 2,19 | 2,41 | 2,19 | 2,37 | 8,84% | - |
| 01.08.2025 | 2,26 | 2,32 | 2,14 | 2,18 | -4,60% | 1.130,00 |
| 31.07.2025 | 2,41 | 2,41 | 2,24 | 2,28 | -4,70% | - |
| 30.07.2025 | 2,49 | 2,59 | 2,34 | 2,40 | -3,82% | - |
| 29.07.2025 | 2,43 | 2,63 | 2,39 | 2,49 | 3,53% | - |
| 28.07.2025 | 2,40 | 2,47 | 2,34 | 2,41 | 1,05% | - |
| 25.07.2025 | 2,16 | 2,40 | 2,15 | 2,38 | 8,80% | - |
| 24.07.2025 | 2,10 | 2,20 | 2,10 | 2,19 | 4,92% | - |
| 23.07.2025 | 2,20 | 2,25 | 1,98 | 2,09 | -2,91% | - |
| 22.07.2025 | 1,93 | 2,15 | 1,93 | 2,15 | 12,32% | - |
| 21.07.2025 | 2,20 | 2,35 | 1,87 | 1,91 | -12,39% | 619,00 |
| 18.07.2025 | 2,16 | 2,22 | 2,09 | 2,18 | 0,92% | 500,00 |
| 17.07.2025 | 2,22 | 2,43 | 2,06 | 2,16 | -1,93% | 4.743,00 |
| 16.07.2025 | 1,87 | 2,22 | 1,82 | 2,21 | 18,10% | 2.996,00 |
| 15.07.2025 | 1,63 | 1,98 | 1,61 | 1,87 | 15,25% | 7.116,00 |
| 14.07.2025 | 1,60 | 1,62 | 1,57 | 1,62 | 1,57% | - |
| 11.07.2025 | 1,61 | 1,61 | 1,58 | 1,60 | 0,06% | - |
| 10.07.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -0,13% | - |
| 09.07.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 2,24% | - |
| 08.07.2025 | 1,54 | 1,59 | 1,50 | 1,56 | 2,97% | - |
| 07.07.2025 | 1,57 | 1,58 | 1,51 | 1,52 | -3,07% | - |
| 04.07.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,95% | - |
| 03.07.2025 | 1,59 | 1,66 | 1,57 | 1,58 | 0,13% | - |
| 02.07.2025 | 1,53 | 1,58 | 1,50 | 1,58 | 2,74% | - |
| 01.07.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,13% | - |
| 30.06.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -2,23% | - |
| 27.06.2025 | 1,63 | 1,63 | 1,55 | 1,57 | -3,63% | - |
| 26.06.2025 | 1,61 | 1,64 | 1,55 | 1,63 | 1,43% | - |
| 25.06.2025 | 1,61 | 1,66 | 1,58 | 1,60 | 0,44% | - |
| 24.06.2025 | 1,56 | 1,61 | 1,56 | 1,60 | 3,90% | - |
| 23.06.2025 | 1,54 | 1,55 | 1,50 | 1,54 | 1,52% | - |
| 20.06.2025 | 1,55 | 1,60 | 1,51 | 1,51 | -1,82% | - |
| 19.06.2025 | 1,55 | 1,56 | 1,54 | 1,54 | -0,84% | - |
| 18.06.2025 | 1,58 | 1,59 | 1,55 | 1,56 | -2,14% | - |
| 17.06.2025 | 1,61 | 1,63 | 1,58 | 1,59 | -1,00% | 469,00 |
| 16.06.2025 | 1,54 | 1,62 | 1,53 | 1,61 | 4,09% | - |
| 13.06.2025 | 1,61 | 1,67 | 1,54 | 1,54 | -5,51% | - |
| 12.06.2025 | 1,63 | 1,65 | 1,59 | 1,63 | 0,00% | - |
| 11.06.2025 | 1,65 | 1,71 | 1,61 | 1,63 | -1,57% | 193,00 |
| 10.06.2025 | 1,72 | 1,72 | 1,63 | 1,66 | -3,10% | 36,00 |
| 09.06.2025 | 1,60 | 1,74 | 1,60 | 1,71 | 5,68% | 175,00 |
| 06.06.2025 | 1,59 | 1,64 | 1,58 | 1,62 | 2,08% | 2.998,00 |
| 05.06.2025 | 1,48 | 1,70 | 1,48 | 1,59 | 6,51% | - |
| 04.06.2025 | 1,55 | 1,57 | 1,49 | 1,49 | -4,92% | - |
| 03.06.2025 | 1,45 | 1,58 | 1,44 | 1,57 | 8,30% | - |
| 02.06.2025 | 1,45 | 1,48 | 1,40 | 1,45 | -0,28% | 53,00 |
| 30.05.2025 | 1,47 | 1,48 | 1,43 | 1,45 | -0,62% | 130,00 |
| 29.05.2025 | 1,53 | 1,54 | 1,44 | 1,46 | -2,41% | - |
| 28.05.2025 | 1,52 | 1,57 | 1,48 | 1,50 | -1,77% | 5.542,00 |
| 27.05.2025 | 1,53 | 1,54 | 1,50 | 1,52 | -0,78% | - |
| 26.05.2025 | 1,52 | 1,55 | 1,49 | 1,53 | 0,99% | 100,00 |
| 23.05.2025 | 1,54 | 1,56 | 1,50 | 1,52 | -1,81% | - |
| 22.05.2025 | 1,59 | 1,63 | 1,54 | 1,55 | -3,55% | - |
| 21.05.2025 | 1,56 | 1,61 | 1,54 | 1,60 | 1,01% | 323,00 |
| 20.05.2025 | 1,62 | 1,70 | 1,57 | 1,59 | -0,56% | 548,00 |
| 19.05.2025 | 1,66 | 1,69 | 1,59 | 1,60 | -5,56% | - |
| 16.05.2025 | 1,68 | 1,81 | 1,67 | 1,69 | 0,30% | - |
| 15.05.2025 | 1,48 | 1,70 | 1,47 | 1,69 | 12,40% | - |
| 14.05.2025 | 1,48 | 1,60 | 1,47 | 1,50 | 1,97% | 1.750,00 |
| 13.05.2025 | 1,45 | 1,61 | 1,31 | 1,47 | 0,68% | 4.800,00 |
| 12.05.2025 | 1,47 | 1,51 | 1,44 | 1,46 | 1,46% | - |
| 09.05.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 0,42% | - |
| 08.05.2025 | 1,41 | 1,44 | 1,38 | 1,43 | 3,31% | - |
| 07.05.2025 | 1,33 | 1,42 | 1,29 | 1,39 | 4,91% | 20,00 |
| 06.05.2025 | 1,35 | 1,38 | 1,31 | 1,32 | -3,71% | 1,00 |
| 05.05.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 0,51% | 1.218,00 |
| 02.05.2025 | 1,35 | 1,38 | 1,33 | 1,37 | -0,29% | 60,00 |
| 30.04.2025 | 1,32 | 1,38 | 1,32 | 1,37 | 3,01% | - |
| 29.04.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,68% | - |
| 28.04.2025 | 1,30 | 1,37 | 1,28 | 1,32 | -0,23% | 2.050,00 |
| 25.04.2025 | 1,36 | 1,42 | 1,32 | 1,33 | -1,05% | - |
| 24.04.2025 | 1,39 | 1,45 | 1,33 | 1,34 | -4,08% | 192,00 |
| 23.04.2025 | 1,52 | 1,53 | 1,40 | 1,40 | -6,43% | - |
| 22.04.2025 | 1,44 | 1,50 | 1,43 | 1,49 | 1,36% | - |
| 17.04.2025 | 1,47 | 1,48 | 1,42 | 1,47 | 1,24% | - |
| 16.04.2025 | 1,35 | 1,45 | 1,35 | 1,45 | 4,15% | - |
| 15.04.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 3,95% | 400,00 |
| 14.04.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -0,81% | - |
| 11.04.2025 | 1,40 | 1,41 | 1,35 | 1,35 | -2,52% | 149,00 |
| 10.04.2025 | 1,46 | 1,46 | 1,35 | 1,39 | -6,46% | - |
| 09.04.2025 | 1,37 | 1,52 | 1,36 | 1,49 | 4,95% | - |
| 08.04.2025 | 1,47 | 1,49 | 1,40 | 1,42 | -3,61% | - |
| 07.04.2025 | 1,37 | 1,48 | 1,33 | 1,47 | 1,52% | - |
| 04.04.2025 | 1,41 | 1,46 | 1,37 | 1,45 | 2,41% | - |
| 03.04.2025 | 1,32 | 1,41 | 1,31 | 1,41 | 3,82% | - |
| 02.04.2025 | 1,36 | 1,39 | 1,33 | 1,36 | -0,51% | 1.751,00 |
| 01.04.2025 | 1,34 | 1,37 | 1,31 | 1,37 | 1,94% | 57,00 |
| 31.03.2025 | 1,36 | 1,37 | 1,32 | 1,34 | -1,61% | 1.228,00 |
| 28.03.2025 | 1,38 | 1,42 | 1,36 | 1,36 | -1,94% | - |
| 27.03.2025 | 1,32 | 1,41 | 1,30 | 1,39 | 5,62% | - |