3,458€
-0,07%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 3,21 | 3,71 | 3,13 | 3,46 | 8,89% | 728,00 |
| 13.05.2026 | 3,67 | 4,03 | 3,09 | 3,18 | -12,71% | 4.423,00 |
| 12.05.2026 | 1,72 | 3,66 | 1,71 | 3,64 | 101,55% | 13.056,00 |
| 08.05.2026 | 1,80 | 1,81 | 1,80 | 1,81 | -20,62% | - |
| 06.05.2026 | 2,31 | 2,32 | 2,19 | 2,28 | -1,30% | - |
| 05.05.2026 | 2,18 | 2,31 | 2,15 | 2,31 | 5,61% | - |
| 04.05.2026 | 2,23 | 2,29 | 2,18 | 2,18 | -4,49% | 39,00 |
| 30.04.2026 | 2,09 | 2,32 | 2,05 | 2,29 | 7,40% | - |
| 29.04.2026 | 2,13 | 2,13 | 2,12 | 2,13 | 0,83% | - |
| 28.04.2026 | 2,20 | 2,25 | 2,11 | 2,11 | -4,20% | - |
| 27.04.2026 | 2,20 | 2,20 | 2,19 | 2,20 | -4,34% | - |
| 24.04.2026 | 2,29 | 2,31 | 2,24 | 2,30 | -2,75% | 919,00 |
| 23.04.2026 | 2,06 | 2,38 | 2,04 | 2,37 | 19,12% | 450,00 |
| 22.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 21.04.2026 | 2,13 | 2,14 | 1,96 | 1,99 | -5,92% | - |
| 20.04.2026 | 1,98 | 2,17 | 1,86 | 2,11 | 9,17% | 2.700,00 |
| 17.04.2026 | 1,90 | 1,94 | 1,88 | 1,94 | 2,00% | - |
| 16.04.2026 | 1,90 | 1,91 | 1,87 | 1,90 | 2,04% | - |
| 15.04.2026 | 1,86 | 1,91 | 1,86 | 1,86 | 1,97% | - |
| 14.04.2026 | 1,78 | 1,82 | 1,78 | 1,82 | 0,11% | - |
| 13.04.2026 | 1,80 | 1,84 | 1,80 | 1,82 | -0,16% | - |
| 10.04.2026 | 1,81 | 1,85 | 1,76 | 1,82 | 5,62% | 1,00 |
| 09.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,69% | - |
| 08.04.2026 | 1,82 | 1,85 | 1,73 | 1,74 | -0,51% | - |
| 07.04.2026 | 1,81 | 1,81 | 1,75 | 1,75 | 0,00% | - |
| 02.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -2,67% | - |
| 01.04.2026 | 1,81 | 1,90 | 1,79 | 1,80 | 1,53% | 196,00 |
| 31.03.2026 | 1,73 | 1,82 | 1,73 | 1,77 | 2,08% | 10,00 |
| 30.03.2026 | 1,72 | 1,77 | 1,69 | 1,73 | -1,37% | 1.800,00 |
| 27.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,13% | - |
| 26.03.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -0,73% | - |
| 25.03.2026 | 1,77 | 1,84 | 1,77 | 1,79 | -1,05% | - |
| 24.03.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,28% | - |
| 23.03.2026 | 1,71 | 1,83 | 1,71 | 1,80 | -0,61% | - |
| 20.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,38% | - |
| 19.03.2026 | 1,92 | 1,92 | 1,80 | 1,82 | -6,13% | - |
| 18.03.2026 | 1,95 | 1,95 | 1,94 | 1,94 | 0,83% | - |
| 17.03.2026 | 1,90 | 1,95 | 1,90 | 1,93 | 1,16% | - |
| 16.03.2026 | 1,93 | 1,99 | 1,89 | 1,90 | -0,05% | - |
| 13.03.2026 | 1,95 | 1,97 | 1,86 | 1,90 | -2,11% | - |
| 12.03.2026 | 1,91 | 2,01 | 1,88 | 1,95 | 1,99% | 1.454,00 |
| 11.03.2026 | 2,08 | 2,23 | 1,64 | 1,91 | -8,32% | - |
| 10.03.2026 | 2,02 | 2,14 | 1,98 | 2,08 | 6,34% | 1.463,00 |
| 09.03.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 0,26% | - |
| 06.03.2026 | 2,04 | 2,04 | 1,95 | 1,95 | -7,10% | - |
| 05.03.2026 | 2,12 | 2,18 | 2,09 | 2,10 | -1,75% | 919,00 |
| 04.03.2026 | 2,10 | 2,16 | 2,10 | 2,14 | 1,06% | - |
| 03.03.2026 | 2,11 | 2,17 | 2,05 | 2,12 | 1,68% | - |
| 02.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -4,04% | - |
| 27.02.2026 | 2,26 | 2,29 | 2,17 | 2,17 | -2,91% | - |
| 26.02.2026 | 2,24 | 2,27 | 2,21 | 2,23 | -0,22% | - |
| 25.02.2026 | 2,14 | 2,29 | 2,12 | 2,24 | 6,17% | 110,00 |
| 24.02.2026 | 2,03 | 2,12 | 1,98 | 2,11 | 3,72% | - |
| 23.02.2026 | 2,02 | 2,04 | 2,02 | 2,03 | -1,72% | - |
| 20.02.2026 | 2,08 | 2,09 | 2,06 | 2,07 | 0,36% | - |
| 19.02.2026 | 2,06 | 2,15 | 2,01 | 2,06 | 3,18% | 7.356,00 |
| 18.02.2026 | 2,06 | 2,07 | 2,00 | 2,00 | -1,53% | - |
| 17.02.2026 | 2,02 | 2,03 | 2,02 | 2,03 | 0,05% | - |
| 16.02.2026 | 2,03 | 2,04 | 2,03 | 2,03 | 0,30% | - |
| 13.02.2026 | 2,00 | 2,05 | 1,94 | 2,02 | -3,09% | 126,00 |
| 12.02.2026 | 2,06 | 2,10 | 2,06 | 2,09 | 1,21% | - |
| 11.02.2026 | 2,00 | 2,07 | 1,90 | 2,06 | 2,36% | 674,00 |
| 10.02.2026 | 2,01 | 2,12 | 1,96 | 2,01 | 0,42% | - |
| 09.02.2026 | 1,88 | 2,09 | 1,88 | 2,00 | 3,89% | 1.379,00 |
| 06.02.2026 | 1,84 | 1,96 | 1,78 | 1,93 | -0,72% | 1.585,00 |
| 05.02.2026 | 2,77 | 2,81 | 1,88 | 1,94 | -29,73% | 125,00 |
| 04.02.2026 | 2,70 | 2,83 | 2,55 | 2,77 | 8,01% | 12.408,00 |
| 03.02.2026 | 2,55 | 2,56 | 2,54 | 2,56 | 0,99% | - |
| 02.02.2026 | 2,49 | 2,59 | 2,45 | 2,54 | 0,50% | 1.129,00 |
| 30.01.2026 | 2,60 | 2,66 | 2,49 | 2,52 | -0,49% | 200,00 |
| 29.01.2026 | 2,66 | 2,71 | 2,48 | 2,54 | -6,97% | 388,00 |
| 28.01.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -0,09% | - |
| 27.01.2026 | 2,85 | 2,94 | 2,68 | 2,73 | -4,13% | 710,00 |
| 26.01.2026 | 2,72 | 2,89 | 2,72 | 2,85 | 0,09% | 6.550,00 |
| 23.01.2026 | 2,86 | 2,86 | 2,84 | 2,84 | -0,96% | - |
| 22.01.2026 | 2,97 | 3,06 | 2,84 | 2,87 | -3,37% | 266,00 |
| 21.01.2026 | 3,15 | 3,17 | 2,86 | 2,97 | -4,50% | - |
| 20.01.2026 | 2,98 | 3,14 | 2,95 | 3,11 | 4,01% | - |
| 19.01.2026 | 3,04 | 3,04 | 2,96 | 2,99 | -3,39% | 100,00 |
| 16.01.2026 | 2,99 | 3,14 | 2,96 | 3,10 | 4,83% | - |
| 15.01.2026 | 3,10 | 3,16 | 2,90 | 2,95 | -4,53% | - |
| 14.01.2026 | 3,43 | 3,43 | 3,00 | 3,09 | -9,77% | - |
| 13.01.2026 | 3,37 | 3,54 | 3,37 | 3,43 | 5,71% | - |
| 12.01.2026 | 3,12 | 3,24 | 3,11 | 3,24 | 3,18% | - |
| 09.01.2026 | 3,22 | 3,23 | 3,10 | 3,14 | -2,26% | 940,00 |
| 08.01.2026 | 3,12 | 3,27 | 3,05 | 3,22 | 3,13% | - |
| 07.01.2026 | 2,84 | 3,20 | 2,84 | 3,12 | 8,91% | 11,00 |
| 06.01.2026 | 2,73 | 2,92 | 2,73 | 2,86 | 3,62% | 250,00 |
| 05.01.2026 | 2,47 | 2,76 | 2,41 | 2,76 | 12,30% | - |
| 02.01.2026 | 2,41 | 2,52 | 2,39 | 2,46 | -4,84% | - |
| 30.12.2025 | 2,54 | 2,61 | 2,54 | 2,59 | 1,47% | 1.092,00 |
| 29.12.2025 | 2,52 | 2,61 | 2,52 | 2,55 | -3,78% | 4.983,00 |
| 23.12.2025 | 2,67 | 2,70 | 2,62 | 2,65 | -1,49% | - |
| 22.12.2025 | 2,55 | 2,77 | 2,51 | 2,69 | 4,07% | 3.352,00 |
| 19.12.2025 | 2,48 | 2,64 | 2,48 | 2,58 | 3,51% | - |
| 18.12.2025 | 2,48 | 2,60 | 2,48 | 2,50 | -0,99% | - |
| 17.12.2025 | 2,75 | 2,75 | 2,50 | 2,52 | -10,80% | - |
| 16.12.2025 | 2,92 | 2,95 | 2,80 | 2,83 | -1,14% | - |
| 15.12.2025 | 2,79 | 2,89 | 2,64 | 2,86 | 2,33% | - |
| 12.12.2025 | 2,96 | 3,04 | 2,77 | 2,79 | -10,21% | - |