1,688€
-0,88%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,69 | 1,74 | 1,66 | 1,69 | -0,94% | 1.373,00 |
| 18.12.2024 | 1,70 | 1,73 | 1,67 | 1,70 | 0,89% | - |
| 17.12.2024 | 1,69 | 1,76 | 1,68 | 1,69 | -0,94% | - |
| 16.12.2024 | 1,70 | 1,77 | 1,68 | 1,70 | 0,18% | 300,00 |
| 13.12.2024 | 1,68 | 1,71 | 1,64 | 1,70 | 0,89% | 750,00 |
| 12.12.2024 | 1,70 | 1,74 | 1,68 | 1,69 | -1,17% | 2.027,00 |
| 11.12.2024 | 1,69 | 1,79 | 1,67 | 1,71 | 0,59% | - |
| 10.12.2024 | 1,72 | 1,77 | 1,67 | 1,70 | -0,88% | - |
| 09.12.2024 | 1,70 | 1,78 | 1,68 | 1,71 | 0,71% | - |
| 06.12.2024 | 1,69 | 1,75 | 1,65 | 1,70 | 0,18% | - |
| 05.12.2024 | 1,74 | 1,76 | 1,68 | 1,70 | -1,51% | - |
| 04.12.2024 | 1,83 | 1,85 | 1,68 | 1,72 | -5,49% | - |
| 03.12.2024 | 1,92 | 2,00 | 1,75 | 1,82 | -4,81% | - |
| 02.12.2024 | 1,77 | 1,94 | 1,77 | 1,91 | 7,59% | 1.848,00 |
| 29.11.2024 | 1,66 | 1,79 | 1,62 | 1,78 | 6,98% | 15,00 |
| 28.11.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 0,12% | - |
| 27.11.2024 | 1,72 | 1,75 | 1,65 | 1,66 | -3,04% | - |
| 26.11.2024 | 1,69 | 1,75 | 1,67 | 1,71 | 0,71% | - |
| 25.11.2024 | 1,65 | 1,70 | 1,62 | 1,70 | 3,28% | - |
| 22.11.2024 | 1,48 | 1,66 | 1,47 | 1,65 | 11,66% | 8.000,00 |
| 21.11.2024 | 1,46 | 1,50 | 1,46 | 1,48 | 0,00% | - |
| 20.11.2024 | 1,50 | 1,52 | 1,48 | 1,48 | -0,54% | 200,00 |
| 19.11.2024 | 1,50 | 1,52 | 1,46 | 1,48 | -0,27% | - |
| 18.11.2024 | 1,48 | 1,53 | 1,46 | 1,49 | 2,62% | - |
| 15.11.2024 | 1,53 | 1,60 | 1,45 | 1,45 | -5,11% | - |
| 14.11.2024 | 1,54 | 1,64 | 1,52 | 1,53 | -0,78% | - |
| 13.11.2024 | 1,59 | 1,69 | 1,43 | 1,54 | -3,57% | 800,00 |
| 12.11.2024 | 1,73 | 1,78 | 1,59 | 1,60 | -7,85% | - |
| 11.11.2024 | 1,76 | 1,83 | 1,73 | 1,73 | -2,04% | 947,00 |
| 08.11.2024 | 1,73 | 1,79 | 1,70 | 1,77 | 2,37% | 1.500,00 |
| 07.11.2024 | 1,70 | 1,78 | 1,70 | 1,73 | 1,05% | - |
| 06.11.2024 | 1,95 | 1,95 | 1,70 | 1,71 | -9,00% | 3.000,00 |
| 05.11.2024 | 1,91 | 1,96 | 1,85 | 1,88 | -0,58% | - |
| 04.11.2024 | 1,70 | 1,89 | 1,69 | 1,89 | 10,92% | 290,00 |
| 01.11.2024 | 1,67 | 1,76 | 1,67 | 1,70 | 2,04% | 1.515,00 |
| 31.10.2024 | 1,76 | 1,79 | 1,66 | 1,67 | -5,87% | - |
| 30.10.2024 | 1,88 | 1,88 | 1,73 | 1,77 | -3,90% | 559,00 |
| 29.10.2024 | 1,88 | 1,89 | 1,81 | 1,85 | -1,91% | - |
| 28.10.2024 | 1,89 | 1,91 | 1,86 | 1,88 | -0,21% | 400,00 |
| 25.10.2024 | 1,89 | 1,94 | 1,87 | 1,89 | -0,68% | 431,00 |
| 24.10.2024 | 1,91 | 1,93 | 1,88 | 1,90 | -0,16% | - |
| 23.10.2024 | 1,96 | 1,97 | 1,89 | 1,90 | -2,96% | 25,00 |
| 22.10.2024 | 1,92 | 1,97 | 1,91 | 1,96 | 1,61% | - |
| 21.10.2024 | 1,94 | 1,96 | 1,91 | 1,93 | -0,98% | 1.280,00 |
| 18.10.2024 | 1,92 | 1,96 | 1,91 | 1,95 | 1,14% | - |
| 17.10.2024 | 1,98 | 1,99 | 1,92 | 1,93 | -2,09% | - |
| 16.10.2024 | 1,90 | 1,97 | 1,89 | 1,97 | 4,69% | - |
| 15.10.2024 | 1,92 | 1,99 | 1,86 | 1,88 | -2,74% | - |
| 14.10.2024 | 1,98 | 2,00 | 1,91 | 1,93 | -3,11% | - |
| 11.10.2024 | 1,99 | 2,01 | 1,97 | 1,99 | 0,25% | - |
| 10.10.2024 | 2,04 | 2,08 | 1,96 | 1,99 | -2,43% | 6.512,00 |
| 09.10.2024 | 1,94 | 2,09 | 1,94 | 2,04 | 4,27% | - |
| 08.10.2024 | 1,90 | 1,97 | 1,88 | 1,95 | 2,30% | - |
| 07.10.2024 | 1,92 | 1,94 | 1,89 | 1,91 | -0,88% | 50,00 |
| 04.10.2024 | 1,94 | 2,00 | 1,91 | 1,93 | -0,93% | 100,00 |
| 03.10.2024 | 1,97 | 2,06 | 1,93 | 1,95 | -1,42% | 300,00 |
| 02.10.2024 | 1,97 | 2,01 | 1,94 | 1,97 | -0,10% | - |
| 01.10.2024 | 2,04 | 2,09 | 1,96 | 1,98 | -3,07% | 144,00 |
| 30.09.2024 | 1,96 | 2,10 | 1,94 | 2,04 | 3,69% | 900,00 |
| 27.09.2024 | 1,94 | 2,01 | 1,93 | 1,97 | 1,03% | 3.901,00 |
| 26.09.2024 | 1,95 | 1,99 | 1,93 | 1,95 | 1,35% | - |
| 25.09.2024 | 1,94 | 2,04 | 1,91 | 1,92 | -4,07% | 250,00 |
| 24.09.2024 | 1,95 | 2,03 | 1,94 | 2,00 | 2,96% | 1.400,00 |
| 23.09.2024 | 1,96 | 2,00 | 1,92 | 1,94 | 0,21% | - |
| 20.09.2024 | 2,05 | 2,11 | 1,94 | 1,94 | -4,83% | - |
| 19.09.2024 | 2,00 | 2,09 | 1,99 | 2,04 | 3,06% | - |
| 18.09.2024 | 2,01 | 2,05 | 1,97 | 1,98 | -0,35% | 27,00 |
| 17.09.2024 | 1,94 | 1,99 | 1,93 | 1,98 | 2,01% | - |
| 16.09.2024 | 1,95 | 2,00 | 1,93 | 1,95 | -0,92% | - |
| 13.09.2024 | 1,92 | 2,04 | 1,92 | 1,96 | 1,55% | - |
| 12.09.2024 | 1,97 | 2,03 | 1,93 | 1,93 | -1,73% | - |
| 11.09.2024 | 1,92 | 2,02 | 1,92 | 1,97 | 2,55% | 1.600,00 |
| 10.09.2024 | 1,90 | 1,94 | 1,87 | 1,92 | 0,31% | 72,00 |
| 09.09.2024 | 1,89 | 1,95 | 1,86 | 1,91 | 1,97% | 1.811,00 |
| 06.09.2024 | 1,89 | 1,95 | 1,87 | 1,88 | -1,57% | - |
| 05.09.2024 | 1,87 | 1,92 | 1,85 | 1,91 | 2,75% | - |
| 04.09.2024 | 1,87 | 1,94 | 1,85 | 1,85 | -1,80% | 100,00 |
| 03.09.2024 | 1,97 | 2,04 | 1,88 | 1,89 | -5,88% | 51,00 |
| 02.09.2024 | 1,98 | 2,02 | 1,93 | 2,01 | 0,88% | 129,00 |
| 30.08.2024 | 2,04 | 2,09 | 1,97 | 1,99 | -2,16% | 46,00 |
| 29.08.2024 | 1,95 | 2,05 | 1,95 | 2,03 | 4,12% | - |
| 28.08.2024 | 1,94 | 2,01 | 1,94 | 1,95 | 0,15% | - |
| 27.08.2024 | 1,98 | 2,03 | 1,95 | 1,95 | -2,67% | - |
| 26.08.2024 | 2,09 | 2,12 | 1,97 | 2,00 | -4,64% | 1.641,00 |
| 23.08.2024 | 2,04 | 2,13 | 2,04 | 2,10 | 2,56% | - |
| 22.08.2024 | 1,99 | 2,11 | 1,99 | 2,05 | 2,71% | - |
| 21.08.2024 | 1,88 | 1,99 | 1,88 | 1,99 | 5,87% | - |
| 20.08.2024 | 1,94 | 1,97 | 1,85 | 1,88 | -2,28% | - |
| 19.08.2024 | 2,02 | 2,05 | 1,84 | 1,93 | -5,42% | 1.100,00 |
| 16.08.2024 | 2,02 | 2,11 | 1,94 | 2,04 | -0,12% | 5.000,00 |
| 15.08.2024 | 1,95 | 2,17 | 1,95 | 2,04 | 4,24% | 12.000,00 |
| 14.08.2024 | 2,10 | 2,18 | 1,94 | 1,96 | -5,69% | 2.022,00 |
| 13.08.2024 | 2,25 | 2,30 | 2,08 | 2,08 | -8,39% | - |
| 12.08.2024 | 2,42 | 2,48 | 2,24 | 2,27 | -6,31% | - |
| 09.08.2024 | 2,44 | 2,50 | 2,35 | 2,42 | -0,82% | - |
| 08.08.2024 | 2,40 | 2,52 | 2,39 | 2,44 | 1,46% | - |
| 07.08.2024 | 2,64 | 2,68 | 2,39 | 2,40 | -8,04% | - |
| 06.08.2024 | 2,57 | 2,67 | 2,53 | 2,61 | 3,57% | - |
| 05.08.2024 | 2,62 | 2,75 | 2,39 | 2,52 | -9,02% | 2.500,00 |
| 02.08.2024 | 2,90 | 2,91 | 2,71 | 2,77 | -5,78% | 3.000,00 |