1,470€
-4,17%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,53 | 1,60 | 1,45 | 1,46 | -4,82% | - |
| 14.11.2024 | 1,55 | 1,65 | 1,51 | 1,53 | -2,73% | - |
| 13.11.2024 | 1,59 | 1,69 | 1,44 | 1,58 | -0,82% | - |
| 12.11.2024 | 1,72 | 1,78 | 1,56 | 1,59 | -7,72% | - |
| 11.11.2024 | 1,75 | 1,83 | 1,72 | 1,72 | -1,49% | - |
| 08.11.2024 | 1,71 | 1,79 | 1,70 | 1,75 | 2,40% | - |
| 07.11.2024 | 1,71 | 1,79 | 1,70 | 1,71 | -0,18% | - |
| 06.11.2024 | 1,91 | 1,95 | 1,70 | 1,71 | -8,55% | - |
| 05.11.2024 | 1,91 | 1,96 | 1,85 | 1,87 | -1,94% | - |
| 04.11.2024 | 1,70 | 1,92 | 1,69 | 1,91 | 12,24% | - |
| 01.11.2024 | 1,69 | 1,76 | 1,67 | 1,70 | 0,77% | - |
| 31.10.2024 | 1,77 | 1,83 | 1,66 | 1,69 | -4,96% | 1.000,00 |
| 30.10.2024 | 1,87 | 1,87 | 1,73 | 1,78 | -5,03% | - |
| 29.10.2024 | 1,87 | 1,89 | 1,81 | 1,87 | -0,21% | - |
| 28.10.2024 | 1,90 | 1,91 | 1,86 | 1,87 | -1,11% | 1.000,00 |
| 25.10.2024 | 1,90 | 1,93 | 1,88 | 1,89 | -0,21% | - |
| 24.10.2024 | 1,90 | 1,93 | 1,88 | 1,90 | 0,05% | - |
| 23.10.2024 | 1,95 | 1,98 | 1,88 | 1,90 | -2,92% | - |
| 22.10.2024 | 1,95 | 1,97 | 1,91 | 1,95 | 0,41% | - |
| 21.10.2024 | 1,94 | 1,97 | 1,91 | 1,95 | -0,05% | - |
| 18.10.2024 | 1,93 | 1,96 | 1,91 | 1,95 | 1,09% | - |
| 17.10.2024 | 1,97 | 2,02 | 1,92 | 1,93 | -2,23% | - |
| 16.10.2024 | 1,88 | 1,97 | 1,88 | 1,97 | 4,90% | - |
| 15.10.2024 | 1,92 | 1,98 | 1,86 | 1,88 | -2,24% | - |
| 14.10.2024 | 2,00 | 2,00 | 1,91 | 1,92 | -4,07% | - |
| 11.10.2024 | 1,99 | 2,01 | 1,97 | 2,00 | -0,25% | - |
| 10.10.2024 | 2,04 | 2,10 | 1,96 | 2,01 | -1,11% | - |
| 09.10.2024 | 1,95 | 2,09 | 1,94 | 2,03 | 4,91% | - |
| 08.10.2024 | 1,90 | 1,97 | 1,89 | 1,94 | 1,84% | - |
| 07.10.2024 | 1,91 | 1,95 | 1,89 | 1,90 | -1,30% | - |
| 04.10.2024 | 1,93 | 2,00 | 1,90 | 1,93 | -0,77% | - |
| 03.10.2024 | 1,97 | 2,01 | 1,93 | 1,94 | -1,27% | - |
| 02.10.2024 | 1,98 | 2,05 | 1,94 | 1,97 | -0,51% | - |
| 01.10.2024 | 2,04 | 2,08 | 1,97 | 1,98 | -2,71% | - |
| 30.09.2024 | 1,97 | 2,10 | 1,94 | 2,03 | 1,60% | - |
| 27.09.2024 | 1,94 | 2,02 | 1,93 | 2,00 | 2,72% | - |
| 26.09.2024 | 1,93 | 1,99 | 1,92 | 1,95 | 0,93% | - |
| 25.09.2024 | 2,00 | 2,04 | 1,91 | 1,93 | -4,13% | - |
| 24.09.2024 | 1,93 | 2,03 | 1,93 | 2,01 | 2,66% | - |
| 23.09.2024 | 1,95 | 1,99 | 1,92 | 1,96 | 0,41% | - |
| 20.09.2024 | 2,04 | 2,10 | 1,94 | 1,95 | -3,94% | - |
| 19.09.2024 | 1,97 | 2,09 | 1,97 | 2,03 | 2,78% | - |
| 18.09.2024 | 2,01 | 2,05 | 1,96 | 1,98 | -1,59% | - |
| 17.09.2024 | 1,94 | 2,01 | 1,92 | 2,01 | 3,19% | - |
| 16.09.2024 | 1,96 | 1,99 | 1,93 | 1,95 | -0,51% | - |
| 13.09.2024 | 1,92 | 2,04 | 1,91 | 1,96 | 1,30% | - |
| 12.09.2024 | 1,96 | 2,03 | 1,93 | 1,93 | -1,28% | - |
| 11.09.2024 | 1,93 | 2,02 | 1,91 | 1,96 | 1,35% | - |
| 10.09.2024 | 1,90 | 1,94 | 1,88 | 1,93 | 1,10% | - |
| 09.09.2024 | 1,88 | 1,95 | 1,86 | 1,91 | 1,49% | - |
| 06.09.2024 | 1,90 | 1,95 | 1,86 | 1,88 | -1,26% | - |
| 05.09.2024 | 1,87 | 1,92 | 1,85 | 1,90 | 1,93% | - |
| 04.09.2024 | 1,88 | 1,94 | 1,85 | 1,87 | -1,42% | - |
| 03.09.2024 | 1,98 | 2,04 | 1,88 | 1,90 | -4,29% | - |
| 02.09.2024 | 1,99 | 2,01 | 1,97 | 1,98 | -0,35% | - |
| 30.08.2024 | 2,03 | 2,09 | 1,98 | 1,99 | -1,88% | - |
| 29.08.2024 | 1,96 | 2,05 | 1,94 | 2,03 | 3,58% | - |
| 28.08.2024 | 1,94 | 2,02 | 1,92 | 1,96 | 0,26% | - |
| 27.08.2024 | 1,99 | 2,02 | 1,95 | 1,95 | -2,23% | - |
| 26.08.2024 | 2,10 | 2,12 | 1,97 | 1,99 | -5,02% | - |
| 23.08.2024 | 2,06 | 2,13 | 2,04 | 2,10 | 2,94% | - |
| 22.08.2024 | 2,01 | 2,11 | 1,99 | 2,04 | 1,24% | - |
| 21.08.2024 | 1,88 | 2,02 | 1,88 | 2,02 | 7,01% | - |
| 20.08.2024 | 1,94 | 1,97 | 1,85 | 1,88 | -2,23% | - |
| 19.08.2024 | 2,02 | 2,07 | 1,84 | 1,93 | -5,36% | - |
| 16.08.2024 | 2,03 | 2,11 | 1,94 | 2,04 | 0,12% | - |
| 15.08.2024 | 1,94 | 2,17 | 1,93 | 2,03 | 5,31% | - |
| 14.08.2024 | 2,10 | 2,19 | 1,93 | 1,93 | -8,31% | - |
| 13.08.2024 | 2,25 | 2,35 | 2,07 | 2,11 | -6,44% | - |
| 12.08.2024 | 2,42 | 2,49 | 2,22 | 2,25 | -6,93% | - |
| 09.08.2024 | 2,42 | 2,50 | 2,35 | 2,42 | -0,72% | - |
| 08.08.2024 | 2,41 | 2,53 | 2,40 | 2,44 | 1,25% | - |
| 07.08.2024 | 2,61 | 2,69 | 2,38 | 2,41 | -7,85% | - |
| 06.08.2024 | 2,53 | 2,68 | 2,53 | 2,61 | 3,57% | - |
| 05.08.2024 | 2,75 | 2,76 | 2,40 | 2,52 | -8,45% | - |
| 02.08.2024 | 2,93 | 2,95 | 2,70 | 2,75 | -5,98% | - |
| 01.08.2024 | 3,04 | 3,11 | 2,88 | 2,93 | -2,66% | - |
| 31.07.2024 | 2,94 | 3,08 | 2,89 | 3,01 | 2,30% | - |
| 30.07.2024 | 2,89 | 2,97 | 2,84 | 2,94 | 1,82% | - |
| 29.07.2024 | 3,09 | 3,22 | 2,84 | 2,89 | -6,55% | - |
| 26.07.2024 | 2,97 | 3,10 | 2,93 | 3,09 | 4,39% | - |
| 25.07.2024 | 2,96 | 3,03 | 2,88 | 2,96 | -0,34% | - |
| 24.07.2024 | 3,13 | 3,13 | 2,97 | 2,97 | -3,65% | - |
| 23.07.2024 | 3,07 | 3,14 | 3,00 | 3,08 | 1,07% | - |
| 22.07.2024 | 2,93 | 3,10 | 2,91 | 3,05 | 4,27% | - |
| 19.07.2024 | 2,95 | 3,00 | 2,89 | 2,93 | -0,68% | - |
| 18.07.2024 | 3,08 | 3,18 | 2,93 | 2,95 | -4,54% | - |
| 17.07.2024 | 3,35 | 3,40 | 3,02 | 3,09 | -7,84% | - |
| 16.07.2024 | 3,16 | 3,39 | 3,16 | 3,35 | 6,02% | - |
| 15.07.2024 | 3,10 | 3,22 | 2,92 | 3,16 | 1,85% | - |
| 12.07.2024 | 3,11 | 3,22 | 3,07 | 3,10 | -0,32% | - |
| 11.07.2024 | 2,97 | 3,16 | 2,91 | 3,11 | 4,63% | - |
| 10.07.2024 | 2,92 | 2,99 | 2,90 | 2,97 | 1,89% | - |
| 09.07.2024 | 2,99 | 3,11 | 2,89 | 2,92 | -2,34% | - |
| 08.07.2024 | 2,83 | 3,05 | 2,80 | 2,99 | 5,94% | - |
| 05.07.2024 | 2,99 | 3,03 | 2,80 | 2,82 | -5,69% | - |
| 04.07.2024 | 3,02 | 3,02 | 2,99 | 2,99 | -0,66% | - |
| 03.07.2024 | 2,87 | 3,06 | 2,83 | 3,01 | 3,79% | - |
| 02.07.2024 | 3,04 | 3,04 | 2,87 | 2,90 | -4,21% | - |
| 01.07.2024 | 3,09 | 3,09 | 2,92 | 3,03 | -0,74% | - |