4,400€
-1,23%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 4,35 | 4,40 | 4,35 | 4,40 | -1,23% | - |
| 18.06.2026 | 4,24 | 4,51 | 4,23 | 4,46 | 1,95% | - |
| 17.06.2026 | 4,19 | 4,46 | 3,82 | 4,37 | 5,11% | - |
| 16.06.2026 | 3,42 | 4,30 | 3,41 | 4,16 | 21,21% | - |
| 15.06.2026 | 3,60 | 3,87 | 3,41 | 3,43 | -10,97% | - |
| 12.06.2026 | 3,57 | 3,90 | 3,48 | 3,85 | 11,42% | - |
| 11.06.2026 | 3,43 | 3,46 | 3,43 | 3,46 | 0,51% | - |
| 10.06.2026 | 3,49 | 3,80 | 3,34 | 3,44 | 9,38% | - |
| 09.06.2026 | 3,18 | 3,51 | 3,13 | 3,15 | -4,41% | - |
| 08.06.2026 | 3,34 | 3,51 | 3,26 | 3,29 | 0,08% | - |
| 05.06.2026 | 3,63 | 3,63 | 3,27 | 3,29 | -9,99% | - |
| 04.06.2026 | 3,51 | 3,66 | 3,37 | 3,65 | 6,49% | 1.811,00 |
| 03.06.2026 | 3,47 | 3,47 | 3,37 | 3,43 | 7,61% | - |
| 02.06.2026 | 3,20 | 3,21 | 3,18 | 3,19 | 4,59% | - |
| 01.06.2026 | 3,01 | 3,09 | 3,01 | 3,05 | 1,58% | - |
| 29.05.2026 | 3,15 | 3,19 | 2,93 | 3,00 | -6,90% | - |
| 28.05.2026 | 3,15 | 3,22 | 3,14 | 3,22 | -1,15% | - |
| 27.05.2026 | 3,40 | 3,49 | 3,19 | 3,26 | -6,86% | - |
| 26.05.2026 | 3,26 | 3,56 | 3,22 | 3,50 | 3,24% | - |
| 25.05.2026 | 3,35 | 3,39 | 3,35 | 3,39 | 10,97% | - |
| 22.05.2026 | 3,06 | 3,12 | 2,95 | 3,06 | -0,57% | - |
| 21.05.2026 | 3,24 | 3,26 | 2,95 | 3,07 | -1,36% | - |
| 20.05.2026 | 3,11 | 3,12 | 3,11 | 3,12 | -2,96% | - |
| 19.05.2026 | 3,26 | 3,35 | 3,18 | 3,21 | -5,93% | - |
| 18.05.2026 | 3,84 | 4,05 | 3,24 | 3,41 | -15,32% | - |
| 15.05.2026 | 3,28 | 4,14 | 3,15 | 4,03 | 22,21% | - |
| 14.05.2026 | 3,24 | 3,71 | 3,13 | 3,30 | 4,35% | - |
| 13.05.2026 | 3,72 | 4,03 | 3,13 | 3,16 | -9,91% | - |
| 12.05.2026 | 1,73 | 3,66 | 1,71 | 3,51 | 91,35% | 1.150,00 |
| 11.05.2026 | 1,78 | 1,83 | 1,78 | 1,83 | 1,50% | - |
| 08.05.2026 | 1,77 | 1,81 | 1,77 | 1,81 | 3,08% | - |
| 07.05.2026 | 1,75 | 1,87 | 1,70 | 1,75 | -24,16% | - |
| 06.05.2026 | 2,30 | 2,31 | 2,22 | 2,31 | 5,24% | - |
| 05.05.2026 | 2,17 | 2,20 | 2,17 | 2,20 | -1,90% | - |
| 04.05.2026 | 2,24 | 2,26 | 2,23 | 2,24 | 1,02% | - |
| 30.04.2026 | 2,11 | 2,24 | 2,05 | 2,22 | 3,50% | - |
| 29.04.2026 | 2,12 | 2,14 | 2,12 | 2,14 | 1,42% | - |
| 28.04.2026 | 2,25 | 2,27 | 2,11 | 2,11 | -4,09% | - |
| 27.04.2026 | 2,21 | 2,21 | 2,20 | 2,20 | -4,35% | - |
| 24.04.2026 | 2,29 | 2,30 | 2,29 | 2,30 | 1,43% | - |
| 23.04.2026 | 2,08 | 2,41 | 2,05 | 2,27 | 12,95% | - |
| 22.04.2026 | 1,98 | 2,01 | 1,98 | 2,01 | -5,75% | - |
| 21.04.2026 | 2,12 | 2,13 | 2,12 | 2,13 | 7,04% | - |
| 20.04.2026 | 1,98 | 1,99 | 1,98 | 1,99 | 3,38% | - |
| 17.04.2026 | 1,90 | 1,93 | 1,88 | 1,93 | 2,56% | - |
| 16.04.2026 | 1,90 | 1,92 | 1,85 | 1,88 | 0,97% | - |
| 15.04.2026 | 1,86 | 1,91 | 1,86 | 1,86 | -0,11% | - |
| 14.04.2026 | 1,76 | 1,86 | 1,76 | 1,86 | 2,65% | - |
| 13.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,33% | - |
| 10.04.2026 | 1,80 | 1,81 | 1,80 | 1,81 | 2,73% | - |
| 09.04.2026 | 1,73 | 1,83 | 1,72 | 1,76 | -0,85% | - |
| 08.04.2026 | 1,76 | 1,82 | 1,76 | 1,77 | -1,66% | - |
| 07.04.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 3,32% | - |
| 02.04.2026 | 1,77 | 1,78 | 1,75 | 1,75 | -3,22% | - |
| 01.04.2026 | 1,81 | 1,83 | 1,80 | 1,80 | 4,28% | - |
| 31.03.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 0,70% | - |
| 30.03.2026 | 1,71 | 1,73 | 1,71 | 1,72 | -1,38% | - |
| 27.03.2026 | 1,74 | 1,76 | 1,74 | 1,74 | -2,35% | - |
| 26.03.2026 | 1,78 | 1,79 | 1,78 | 1,78 | 0,56% | - |
| 25.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,60% | - |
| 24.03.2026 | 1,80 | 1,80 | 1,75 | 1,75 | 0,11% | - |
| 23.03.2026 | 1,70 | 1,75 | 1,70 | 1,74 | -4,02% | - |
| 20.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -5,17% | - |
| 19.03.2026 | 1,92 | 1,92 | 1,90 | 1,92 | -1,59% | - |
| 18.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 2,58% | - |
| 17.03.2026 | 1,91 | 1,94 | 1,90 | 1,90 | -1,66% | - |
| 16.03.2026 | 1,92 | 1,93 | 1,92 | 1,93 | -0,05% | - |
| 13.03.2026 | 1,96 | 1,97 | 1,90 | 1,93 | 1,05% | - |
| 12.03.2026 | 1,92 | 1,92 | 1,91 | 1,91 | 2,85% | - |
| 11.03.2026 | 2,07 | 2,19 | 1,75 | 1,86 | -7,84% | - |
| 10.03.2026 | 2,00 | 2,02 | 2,00 | 2,02 | -0,44% | - |
| 09.03.2026 | 1,95 | 2,03 | 1,94 | 2,03 | 2,35% | - |
| 06.03.2026 | 2,03 | 2,04 | 1,94 | 1,98 | -7,22% | - |
| 05.03.2026 | 2,12 | 2,14 | 2,10 | 2,13 | 0,95% | - |
| 04.03.2026 | 2,12 | 2,13 | 2,11 | 2,11 | 0,12% | - |
| 03.03.2026 | 2,13 | 2,13 | 2,11 | 2,11 | 1,44% | - |
| 02.03.2026 | 2,07 | 2,11 | 2,07 | 2,08 | -7,04% | - |
| 27.02.2026 | 2,25 | 2,26 | 2,24 | 2,24 | -0,11% | - |
| 26.02.2026 | 2,24 | 2,31 | 2,21 | 2,24 | 2,63% | - |
| 25.02.2026 | 2,14 | 2,21 | 2,12 | 2,18 | 3,07% | - |
| 24.02.2026 | 2,00 | 2,12 | 1,97 | 2,12 | 4,72% | - |
| 23.02.2026 | 2,02 | 2,02 | 2,00 | 2,02 | -1,61% | - |
| 20.02.2026 | 2,07 | 2,10 | 2,02 | 2,06 | 0,00% | - |
| 19.02.2026 | 2,05 | 2,15 | 2,01 | 2,06 | 0,00% | - |
| 18.02.2026 | 2,06 | 2,08 | 2,06 | 2,06 | 1,63% | - |
| 17.02.2026 | 2,03 | 2,03 | 2,02 | 2,02 | -0,22% | - |
| 16.02.2026 | 2,03 | 2,04 | 2,02 | 2,03 | 0,60% | - |
| 13.02.2026 | 1,99 | 2,02 | 1,94 | 2,01 | 1,00% | - |
| 12.02.2026 | 2,05 | 2,12 | 1,97 | 1,99 | -1,43% | - |
| 11.02.2026 | 1,99 | 2,07 | 1,90 | 2,02 | -1,77% | - |
| 10.02.2026 | 2,00 | 2,12 | 1,96 | 2,06 | 9,81% | - |
| 09.02.2026 | 1,86 | 1,93 | 1,86 | 1,88 | 4,05% | - |
| 06.02.2026 | 1,87 | 1,96 | 1,78 | 1,80 | -11,29% | - |
| 05.02.2026 | 2,77 | 2,80 | 1,88 | 2,03 | -21,53% | 2.886,00 |
| 04.02.2026 | 2,70 | 2,83 | 2,58 | 2,59 | -5,04% | - |
| 03.02.2026 | 2,55 | 2,77 | 2,54 | 2,73 | 7,38% | - |
| 02.02.2026 | 2,54 | 2,54 | 2,47 | 2,54 | -2,03% | - |
| 30.01.2026 | 2,63 | 2,63 | 2,59 | 2,59 | -2,35% | - |
| 29.01.2026 | 2,63 | 2,66 | 2,63 | 2,66 | -1,67% | - |
| 28.01.2026 | 2,70 | 2,73 | 2,70 | 2,70 | 0,47% | - |