2,026€
8,46%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,98 | 1,99 | 1,96 | 1,99 | 6,42% | - |
| 14.10.2025 | 1,89 | 1,95 | 1,86 | 1,87 | -1,74% | - |
| 13.10.2025 | 1,87 | 1,94 | 1,82 | 1,90 | -1,04% | - |
| 10.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 09.10.2025 | 1,91 | 2,00 | 1,64 | 1,93 | 3,65% | 7.396,00 |
| 07.10.2025 | 1,90 | 1,92 | 1,84 | 1,86 | -0,43% | 5.900,00 |
| 06.10.2025 | 1,83 | 1,90 | 1,79 | 1,87 | 3,14% | 1.035,00 |
| 03.10.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 1,80% | - |
| 02.10.2025 | 1,78 | 1,81 | 1,75 | 1,78 | 0,22% | - |
| 01.10.2025 | 1,78 | 1,81 | 1,74 | 1,78 | -1,44% | 41,00 |
| 29.09.2025 | 1,75 | 1,81 | 1,75 | 1,80 | 4,82% | - |
| 25.09.2025 | 1,76 | 1,76 | 1,62 | 1,72 | -7,72% | 6.000,00 |
| 23.09.2025 | 1,87 | 1,90 | 1,82 | 1,87 | 2,08% | 3.000,00 |
| 22.09.2025 | 1,78 | 1,84 | 1,74 | 1,83 | 1,27% | - |
| 19.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,66% | - |
| 18.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,23% | - |
| 17.09.2025 | 1,86 | 1,89 | 1,77 | 1,79 | -2,18% | - |
| 16.09.2025 | 1,81 | 1,88 | 1,76 | 1,83 | 0,11% | - |
| 15.09.2025 | 1,91 | 1,93 | 1,80 | 1,83 | -6,10% | 3.901,00 |
| 11.09.2025 | 2,05 | 2,12 | 1,79 | 1,95 | 7,97% | - |
| 09.09.2025 | 1,68 | 1,81 | 1,66 | 1,81 | 2,73% | - |
| 05.09.2025 | 1,73 | 1,78 | 1,69 | 1,76 | 2,45% | - |
| 04.09.2025 | 1,75 | 1,77 | 1,71 | 1,72 | -1,89% | - |
| 03.09.2025 | 1,77 | 1,81 | 1,74 | 1,75 | -0,85% | 157,00 |
| 02.09.2025 | 1,79 | 1,80 | 1,76 | 1,77 | -1,73% | - |
| 01.09.2025 | 1,79 | 1,80 | 1,75 | 1,80 | -1,59% | 42,00 |
| 29.08.2025 | 1,81 | 1,83 | 1,75 | 1,83 | 1,28% | 425,00 |
| 28.08.2025 | 1,85 | 1,87 | 1,78 | 1,80 | -3,17% | - |
| 27.08.2025 | 1,90 | 1,94 | 1,84 | 1,86 | -2,41% | - |
| 26.08.2025 | 1,90 | 1,97 | 1,89 | 1,91 | 0,21% | - |
| 25.08.2025 | 1,89 | 1,94 | 1,85 | 1,90 | 0,69% | - |
| 22.08.2025 | 1,84 | 1,93 | 1,83 | 1,89 | 2,49% | - |
| 21.08.2025 | 1,83 | 1,87 | 1,79 | 1,84 | 1,10% | - |
| 20.08.2025 | 1,89 | 1,93 | 1,78 | 1,82 | -4,75% | - |
| 19.08.2025 | 1,89 | 1,98 | 1,85 | 1,92 | 0,63% | - |
| 18.08.2025 | 1,95 | 1,95 | 1,88 | 1,90 | -1,86% | 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 |