3,402€
4,34%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 3,40 | 3,44 | 3,28 | 3,40 | 4,37% | - |
| 30.03.2023 | 3,13 | 3,26 | 3,13 | 3,26 | 1,94% | - |
| 29.03.2023 | 3,06 | 3,20 | 3,06 | 3,20 | 3,36% | - |
| 28.03.2023 | 3,00 | 3,09 | 3,00 | 3,09 | 0,39% | - |
| 27.03.2023 | 3,09 | 3,09 | 3,08 | 3,08 | -0,19% | - |
| 24.03.2023 | 3,15 | 3,15 | 3,09 | 3,09 | -2,65% | - |
| 23.03.2023 | 3,09 | 3,17 | 3,09 | 3,17 | 2,95% | - |
| 22.03.2023 | 3,05 | 3,08 | 3,05 | 3,08 | 0,03% | - |
| 21.03.2023 | 2,90 | 3,08 | 2,90 | 3,08 | 5,95% | - |
| 20.03.2023 | 3,08 | 3,08 | 2,91 | 2,91 | -6,26% | - |
| 17.03.2023 | 3,22 | 3,22 | 3,10 | 3,10 | -4,23% | - |
| 16.03.2023 | 3,18 | 3,24 | 3,18 | 3,24 | 1,09% | - |
| 15.03.2023 | 3,40 | 3,40 | 3,20 | 3,20 | -6,26% | - |
| 14.03.2023 | 3,37 | 3,42 | 3,37 | 3,42 | 1,09% | - |
| 13.03.2023 | 3,27 | 3,38 | 3,27 | 3,38 | 1,11% | - |
| 10.03.2023 | 3,36 | 3,36 | 3,34 | 3,34 | -2,82% | - |
| 09.03.2023 | 4,18 | 4,18 | 3,44 | 3,44 | -17,21% | - |
| 08.03.2023 | 4,16 | 4,16 | 4,16 | 4,16 | -2,07% | - |
| 07.03.2023 | 4,22 | 4,24 | 4,22 | 4,24 | -0,59% | - |
| 06.03.2023 | 4,40 | 4,40 | 4,27 | 4,27 | -5,41% | - |
| 03.03.2023 | 3,99 | 4,51 | 3,99 | 4,51 | 9,54% | - |
| 02.03.2023 | 4,09 | 4,12 | 4,09 | 4,12 | -1,91% | - |
| 01.03.2023 | 4,13 | 4,20 | 4,13 | 4,20 | -0,33% | - |
| 28.02.2023 | 4,02 | 4,21 | 4,02 | 4,21 | 3,01% | - |
| 27.02.2023 | 4,09 | 4,09 | 4,09 | 4,09 | -0,99% | - |
| 24.02.2023 | 4,22 | 4,22 | 4,13 | 4,13 | -3,07% | - |
| 23.02.2023 | 3,98 | 4,26 | 3,98 | 4,26 | 6,13% | - |
| 22.02.2023 | 3,95 | 4,02 | 3,95 | 4,02 | 0,25% | - |
| 21.02.2023 | 3,99 | 4,01 | 3,99 | 4,01 | 0,07% | - |
| 20.02.2023 | 4,00 | 4,00 | 4,00 | 4,00 | -3,08% | - |
| 17.02.2023 | 3,99 | 4,13 | 3,99 | 4,13 | -0,19% | - |
| 16.02.2023 | 4,22 | 4,22 | 4,14 | 4,14 | -3,39% | - |
| 15.02.2023 | 4,09 | 4,28 | 4,09 | 4,28 | 2,32% | - |
| 14.02.2023 | 3,90 | 4,19 | 3,90 | 4,19 | 3,36% | - |
| 13.02.2023 | 4,05 | 4,05 | 4,05 | 4,05 | -1,87% | - |
| 10.02.2023 | 4,07 | 4,13 | 4,07 | 4,13 | -1,29% | - |
| 09.02.2023 | 4,11 | 4,18 | 4,01 | 4,18 | -4,85% | 535,00 |
| 08.02.2023 | 4,79 | 4,79 | 4,39 | 4,39 | -10,01% | - |
| 07.02.2023 | 4,67 | 4,88 | 4,67 | 4,88 | 4,43% | - |
| 06.02.2023 | 4,68 | 4,68 | 4,68 | 4,68 | -3,79% | - |
| 03.02.2023 | 4,95 | 4,95 | 4,86 | 4,86 | -5,08% | - |
| 02.02.2023 | 4,89 | 5,12 | 4,89 | 5,12 | 3,16% | - |
| 01.02.2023 | 4,80 | 4,96 | 4,80 | 4,96 | 0,69% | - |
| 31.01.2023 | 4,77 | 4,93 | 4,77 | 4,93 | 3,31% | - |
| 30.01.2023 | 4,69 | 4,77 | 4,69 | 4,77 | -1,34% | - |
| 27.01.2023 | 4,64 | 4,84 | 4,64 | 4,84 | 1,75% | - |
| 26.01.2023 | 4,78 | 4,78 | 4,75 | 4,75 | -2,62% | - |
| 25.01.2023 | 5,17 | 5,17 | 4,88 | 4,88 | -8,08% | - |
| 24.01.2023 | 5,41 | 5,41 | 5,31 | 5,31 | 7,71% | - |
| 23.01.2023 | 4,93 | 4,93 | 4,93 | 4,93 | 1,05% | - |
| 20.01.2023 | 5,15 | 5,15 | 4,88 | 4,88 | -1,13% | - |
| 19.01.2023 | 5,37 | 5,41 | 4,94 | 4,94 | -7,34% | 200,00 |
| 18.01.2023 | 4,95 | 5,33 | 4,94 | 5,33 | 7,64% | 500,00 |
| 17.01.2023 | 5,12 | 5,12 | 4,75 | 4,95 | -2,02% | 3.117,00 |
| 16.01.2023 | 5,16 | 5,16 | 5,05 | 5,05 | 0,76% | 68,00 |
| 13.01.2023 | 4,02 | 5,01 | 4,02 | 5,01 | 23,84% | 250,00 |
| 12.01.2023 | 4,08 | 4,08 | 3,96 | 4,05 | 17,34% | 100,00 |
| 11.01.2023 | 3,30 | 3,63 | 3,15 | 3,45 | 63,77% | 7.104,00 |
| 10.01.2023 | 2,10 | 2,11 | 2,10 | 2,11 | 3,74% | - |
| 09.01.2023 | 1,79 | 2,03 | 1,79 | 2,03 | 11,97% | - |
| 06.01.2023 | 1,75 | 1,81 | 1,75 | 1,81 | 3,13% | - |
| 05.01.2023 | 1,76 | 1,76 | 1,76 | 1,76 | 7,06% | - |
| 04.01.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -1,02% | - |
| 03.01.2023 | 1,72 | 1,72 | 1,66 | 1,66 | 1,22% | - |
| 02.01.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -2,03% | - |
| 30.12.2022 | 1,66 | 1,67 | 1,66 | 1,67 | 0,60% | - |
| 29.12.2022 | 1,60 | 1,66 | 1,60 | 1,66 | 3,10% | - |
| 28.12.2022 | 1,56 | 1,61 | 1,56 | 1,61 | 3,27% | - |
| 27.12.2022 | 1,63 | 1,63 | 1,56 | 1,56 | -3,94% | - |
| 23.12.2022 | 1,59 | 1,63 | 1,59 | 1,63 | 1,56% | - |
| 22.12.2022 | 1,62 | 1,62 | 1,60 | 1,60 | -2,62% | - |
| 21.12.2022 | 1,64 | 1,64 | 1,64 | 1,64 | 1,48% | - |
| 20.12.2022 | 1,60 | 1,62 | 1,60 | 1,62 | 0,43% | - |
| 19.12.2022 | 1,74 | 1,74 | 1,61 | 1,61 | -5,23% | - |
| 16.12.2022 | 1,70 | 1,70 | 1,70 | 1,70 | -1,90% | - |
| 15.12.2022 | 1,74 | 1,74 | 1,74 | 1,74 | -1,03% | - |
| 14.12.2022 | 1,66 | 1,75 | 1,66 | 1,75 | 7,68% | - |
| 13.12.2022 | 1,63 | 1,63 | 1,63 | 1,63 | 0,56% | - |
| 12.12.2022 | 1,61 | 1,62 | 1,61 | 1,62 | 0,50% | - |
| 09.12.2022 | 1,61 | 1,61 | 1,61 | 1,61 | 0,37% | - |
| 08.12.2022 | 1,61 | 1,61 | 1,61 | 1,61 | -1,11% | - |
| 07.12.2022 | 1,62 | 1,62 | 1,62 | 1,62 | -0,98% | - |
| 06.12.2022 | 1,64 | 1,64 | 1,64 | 1,64 | -0,24% | - |
| 05.12.2022 | 1,66 | 1,66 | 1,64 | 1,64 | 2,05% | - |
| 02.12.2022 | 1,61 | 1,61 | 1,61 | 1,61 | -1,77% | - |
| 01.12.2022 | 1,64 | 1,64 | 1,64 | 1,64 | 5,27% | - |
| 30.11.2022 | 1,56 | 1,56 | 1,56 | 1,56 | -2,01% | - |
| 29.11.2022 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 28.11.2022 | 1,62 | 1,62 | 1,62 | 1,62 | 1,00% | - |
| 25.11.2022 | 1,60 | 1,60 | 1,60 | 1,60 | -0,99% | - |
| 24.11.2022 | 1,60 | 1,62 | 1,60 | 1,62 | 6,09% | - |
| 23.11.2022 | 1,53 | 1,53 | 1,53 | 1,53 | -5,39% | - |
| 22.11.2022 | 1,61 | 1,61 | 1,61 | 1,61 | -1,47% | - |
| 21.11.2022 | 1,64 | 1,64 | 1,64 | 1,64 | 1,43% | - |
| 18.11.2022 | 1,61 | 1,61 | 1,61 | 1,61 | -3,30% | - |
| 17.11.2022 | 1,67 | 1,67 | 1,67 | 1,67 | -4,30% | - |
| 16.11.2022 | 1,73 | 1,74 | 1,73 | 1,74 | 5,63% | 1,00 |
| 15.11.2022 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 14.11.2022 | 1,65 | 1,65 | 1,65 | 1,65 | 2,17% | - |
| 11.11.2022 | 1,61 | 1,61 | 1,61 | 1,61 | 3,14% | - |