Echtzeit-Aktienkurs Broadway Financial Corp
Bid:
Ask:
Aktienkurse zur Broadway Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,96 | 1,96 | 1,96 | 1,96 | -4,39% | - |
| 25.02.2021 | 2,15 | 2,15 | 2,00 | 2,05 | -4,21% | - |
| 24.02.2021 | 2,19 | 2,21 | 2,12 | 2,14 | -2,73% | - |
| 23.02.2021 | 2,15 | 2,57 | 2,14 | 2,20 | -7,95% | - |
| 22.02.2021 | 2,43 | 2,47 | 2,36 | 2,39 | 4,37% | - |
| 19.02.2021 | 2,30 | 2,33 | 2,26 | 2,29 | -0,87% | - |
| 18.02.2021 | 2,26 | 2,40 | 2,21 | 2,31 | 3,36% | - |
| 17.02.2021 | 2,25 | 2,26 | 2,23 | 2,24 | -3,25% | - |
| 16.02.2021 | 2,28 | 2,36 | 2,24 | 2,31 | 3,59% | - |
| 12.02.2021 | 2,30 | 2,31 | 2,18 | 2,23 | -1,76% | - |
| 11.02.2021 | 2,50 | 2,51 | 2,23 | 2,27 | -2,99% | - |
| 10.02.2021 | 2,15 | 2,67 | 2,12 | 2,34 | 5,17% | - |
| 09.02.2021 | 2,25 | 2,27 | 2,18 | 2,23 | -1,98% | - |
| 08.02.2021 | 2,21 | 2,39 | 2,20 | 2,27 | 2,95% | - |
| 05.02.2021 | 2,16 | 2,40 | 2,13 | 2,21 | 4,26% | - |
| 04.02.2021 | 2,18 | 2,19 | 2,12 | 2,12 | -2,08% | - |
| 03.02.2021 | 2,10 | 2,23 | 2,10 | 2,16 | 2,61% | - |
| 02.02.2021 | 2,09 | 2,14 | 2,08 | 2,11 | 0,96% | - |
| 01.02.2021 | 2,06 | 2,12 | 2,05 | 2,09 | 1,71% | - |
| 29.01.2021 | 2,16 | 2,24 | 2,02 | 2,05 | -1,68% | - |
| 28.01.2021 | 2,16 | 2,17 | 2,05 | 2,09 | -5,01% | - |
| 27.01.2021 | 2,22 | 2,32 | 2,15 | 2,20 | -1,79% | - |
| 26.01.2021 | 2,44 | 2,74 | 2,20 | 2,24 | 5,67% | - |
| 25.01.2021 | 2,18 | 2,18 | 1,96 | 2,12 | -2,98% | - |
| 22.01.2021 | 2,14 | 2,19 | 2,10 | 2,18 | 0,93% | - |
| 21.01.2021 | 2,12 | 2,19 | 2,12 | 2,16 | -2,92% | - |
| 20.01.2021 | 2,21 | 2,24 | 2,15 | 2,23 | -1,98% | - |
| 19.01.2021 | 2,10 | 2,35 | 2,10 | 2,27 | 7,33% | - |
| 15.01.2021 | 2,09 | 2,20 | 2,08 | 2,12 | -4,30% | - |
| 14.01.2021 | 2,13 | 2,33 | 2,10 | 2,21 | 6,76% | - |
| 13.01.2021 | 2,03 | 2,08 | 2,01 | 2,07 | 2,22% | - |
| 12.01.2021 | 2,00 | 2,08 | 2,00 | 2,03 | 1,76% | - |
| 11.01.2021 | 2,03 | 2,12 | 1,99 | 1,99 | -3,40% | - |
| 08.01.2021 | 1,91 | 2,18 | 1,89 | 2,06 | 8,42% | - |
| 07.01.2021 | 1,96 | 1,98 | 1,90 | 1,90 | -12,44% | - |
| 06.01.2021 | 1,94 | 2,26 | 1,90 | 2,17 | 9,05% | - |
| 05.01.2021 | 2,00 | 2,03 | 1,89 | 1,99 | 3,92% | - |
| 04.01.2021 | 1,91 | 1,94 | 1,86 | 1,92 | 3,23% | - |
| 31.12.2020 | 1,83 | 1,88 | 1,81 | 1,86 | 0,82% | - |
| 30.12.2020 | 1,88 | 1,91 | 1,84 | 1,84 | 0,55% | - |
| 29.12.2020 | 1,90 | 1,93 | 1,83 | 1,83 | -2,92% | - |
| 28.12.2020 | 1,92 | 1,92 | 1,88 | 1,89 | 3,29% | - |
| 24.12.2020 | 1,86 | 1,87 | 1,80 | 1,83 | -4,95% | - |
| 23.12.2020 | 1,83 | 1,96 | 1,83 | 1,92 | 4,07% | - |
| 22.12.2020 | 1,80 | 1,86 | 1,79 | 1,85 | 3,65% | - |
| 21.12.2020 | 1,77 | 1,81 | 1,75 | 1,78 | -0,84% | - |
| 18.12.2020 | 1,74 | 1,90 | 1,71 | 1,80 | 3,46% | - |
| 17.12.2020 | 1,70 | 1,77 | 1,69 | 1,74 | 4,83% | - |
| 16.12.2020 | 1,72 | 1,73 | 1,66 | 1,66 | -3,50% | - |
| 15.12.2020 | 1,71 | 1,83 | 1,69 | 1,72 | 0,29% | - |
| 14.12.2020 | 1,71 | 1,74 | 1,69 | 1,71 | 1,18% | - |
| 11.12.2020 | 1,72 | 1,77 | 1,67 | 1,69 | -3,43% | - |
| 10.12.2020 | 1,75 | 1,78 | 1,74 | 1,75 | -2,78% | - |
| 09.12.2020 | 1,77 | 1,81 | 1,73 | 1,80 | 0,84% | - |
| 08.12.2020 | 1,78 | 1,79 | 1,75 | 1,79 | 0,56% | - |
| 07.12.2020 | 1,78 | 1,83 | 1,75 | 1,78 | -0,84% | - |
| 04.12.2020 | 1,75 | 1,82 | 1,72 | 1,79 | 2,87% | - |
| 03.12.2020 | 1,73 | 1,76 | 1,72 | 1,74 | 0,58% | - |
| 02.12.2020 | 1,72 | 1,74 | 1,72 | 1,73 | 2,06% | - |
| 01.12.2020 | 1,73 | 1,73 | 1,69 | 1,70 | -1,45% | - |
| 30.11.2020 | 1,73 | 1,74 | 1,69 | 1,72 | -1,43% | - |
| 27.11.2020 | 1,79 | 1,79 | 1,73 | 1,75 | -7,67% | - |
| 25.11.2020 | 1,75 | 2,01 | 1,75 | 1,89 | 9,25% | - |
| 24.11.2020 | 1,69 | 1,78 | 1,65 | 1,73 | 3,28% | - |
| 23.11.2020 | 1,62 | 1,71 | 1,61 | 1,68 | 2,76% | - |
| 20.11.2020 | 1,63 | 1,65 | 1,59 | 1,63 | -0,31% | - |
| 19.11.2020 | 1,63 | 1,64 | 1,63 | 1,64 | -1,80% | - |
| 18.11.2020 | 1,67 | 1,69 | 1,66 | 1,67 | 0,60% | - |
| 17.11.2020 | 1,67 | 1,67 | 1,66 | 1,66 | -0,90% | - |
| 16.11.2020 | 1,69 | 1,70 | 1,66 | 1,67 | 0,30% | - |
| 13.11.2020 | 1,70 | 1,70 | 1,66 | 1,67 | -1,48% | - |
| 12.11.2020 | 1,72 | 1,73 | 1,67 | 1,69 | -2,87% | - |
| 11.11.2020 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 10.11.2020 | 1,73 | 1,76 | 1,69 | 1,71 | -4,20% | - |
| 09.11.2020 | 1,71 | 1,79 | 1,68 | 1,79 | 7,53% | - |
| 06.11.2020 | 3,06 | 3,06 | 1,65 | 1,66 | 2,15% | - |
| 05.11.2020 | 1,64 | 1,66 | 1,62 | 1,63 | 0,62% | - |
| 04.11.2020 | 1,64 | 1,66 | 1,62 | 1,62 | -3,00% | - |
| 03.11.2020 | 1,65 | 1,73 | 1,64 | 1,67 | 2,15% | - |
| 02.11.2020 | 1,62 | 1,64 | 1,61 | 1,63 | 0,31% | - |
| 30.10.2020 | 1,63 | 1,65 | 1,60 | 1,63 | -0,91% | - |
| 29.10.2020 | 1,69 | 1,69 | 1,58 | 1,64 | -2,38% | - |
| 28.10.2020 | 1,70 | 1,70 | 1,67 | 1,68 | -4,27% | - |
| 27.10.2020 | 1,76 | 1,76 | 1,76 | 1,76 | -1,96% | - |
| 26.10.2020 | 1,84 | 1,84 | 1,77 | 1,79 | -7,97% | - |
| 23.10.2020 | 1,85 | 1,95 | 1,84 | 1,95 | 3,18% | - |
| 22.10.2020 | 1,83 | 1,90 | 1,79 | 1,89 | 5,90% | - |
| 21.10.2020 | 1,83 | 1,84 | 1,74 | 1,78 | 3,19% | - |
| 20.10.2020 | 1,76 | 1,82 | 1,72 | 1,73 | 0,00% | - |
| 19.10.2020 | 1,74 | 1,78 | 1,72 | 1,73 | -0,58% | - |
| 16.10.2020 | 1,75 | 1,81 | 1,73 | 1,74 | -1,14% | - |
| 15.10.2020 | 1,73 | 1,78 | 1,73 | 1,76 | 0,86% | - |
| 14.10.2020 | 1,74 | 1,80 | 1,73 | 1,74 | 0,29% | - |
| 13.10.2020 | 1,78 | 1,81 | 1,73 | 1,74 | -3,61% | - |
| 12.10.2020 | 1,85 | 1,86 | 1,75 | 1,80 | -5,01% | - |
| 09.10.2020 | 1,90 | 1,97 | 1,81 | 1,90 | 1,07% | - |
| 08.10.2020 | 1,92 | 2,10 | 1,77 | 1,88 | 4,75% | - |
| 07.10.2020 | 1,79 | 1,87 | 1,73 | 1,79 | 6,23% | - |
| 06.10.2020 | 1,70 | 1,83 | 1,67 | 1,69 | -0,59% | - |
| 05.10.2020 | 1,70 | 1,70 | 1,70 | 1,70 | 0,89% | - |