1,758€
-0,57%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 1,87 | 1,87 | 1,77 | 1,77 | -3,70% | - |
| 05.11.2025 | 1,83 | 1,89 | 1,79 | 1,84 | 0,88% | - |
| 04.11.2025 | 1,95 | 1,96 | 1,82 | 1,82 | -4,21% | - |
| 03.11.2025 | 2,03 | 2,05 | 1,90 | 1,90 | -4,71% | - |
| 31.10.2025 | 1,95 | 2,08 | 1,91 | 1,99 | 5,28% | - |
| 29.10.2025 | 1,90 | 1,93 | 1,86 | 1,89 | 2,27% | - |
| 28.10.2025 | 1,97 | 1,97 | 1,85 | 1,85 | -4,44% | - |
| 27.10.2025 | 2,07 | 2,08 | 1,94 | 1,94 | -5,09% | - |
| 24.10.2025 | 1,98 | 2,07 | 1,98 | 2,04 | 9,08% | - |
| 23.10.2025 | 1,95 | 2,05 | 1,87 | 1,87 | -7,65% | - |
| 21.10.2025 | 2,04 | 2,14 | 2,03 | 2,03 | -0,25% | - |
| 20.10.2025 | 2,03 | 2,16 | 2,00 | 2,03 | 1,35% | - |
| 17.10.2025 | 2,03 | 2,17 | 1,91 | 2,01 | -4,20% | - |
| 16.10.2025 | 2,27 | 2,40 | 2,07 | 2,09 | 1,95% | - |
| 15.10.2025 | 1,98 | 2,05 | 1,95 | 2,05 | 8,39% | - |
| 14.10.2025 | 1,89 | 2,00 | 1,84 | 1,89 | -0,32% | - |
| 13.10.2025 | 1,87 | 1,94 | 1,80 | 1,90 | 6,38% | - |
| 10.10.2025 | 1,92 | 2,01 | 1,78 | 1,79 | 2,12% | - |
| 09.10.2025 | 1,90 | 2,01 | 1,63 | 1,75 | -4,11% | - |
| 08.10.2025 | 1,87 | 1,91 | 1,82 | 1,82 | -0,65% | - |
| 07.10.2025 | 1,90 | 1,92 | 1,84 | 1,84 | -1,29% | - |
| 06.10.2025 | 1,83 | 1,91 | 1,78 | 1,86 | 5,68% | - |
| 03.10.2025 | 1,80 | 1,88 | 1,76 | 1,76 | -0,79% | - |
| 02.10.2025 | 1,78 | 1,85 | 1,75 | 1,77 | 1,03% | - |
| 01.10.2025 | 1,78 | 1,82 | 1,76 | 1,76 | -2,55% | - |
| 30.09.2025 | 1,82 | 1,82 | 1,80 | 1,80 | 0,67% | - |
| 29.09.2025 | 1,75 | 1,85 | 1,75 | 1,79 | 4,19% | 22.395,00 |
| 26.09.2025 | 1,70 | 1,81 | 1,70 | 1,72 | 0,29% | - |
| 25.09.2025 | 1,76 | 1,76 | 1,63 | 1,71 | -1,44% | - |
| 24.09.2025 | 1,72 | 1,78 | 1,70 | 1,74 | 0,12% | - |
| 23.09.2025 | 1,83 | 1,85 | 1,72 | 1,74 | -4,30% | - |
| 22.09.2025 | 1,78 | 1,85 | 1,72 | 1,81 | 0,17% | - |
| 19.09.2025 | 1,81 | 1,81 | 1,80 | 1,81 | -1,84% | - |
| 17.09.2025 | 1,84 | 1,89 | 1,80 | 1,85 | 2,84% | - |
| 16.09.2025 | 1,82 | 1,84 | 1,79 | 1,79 | -3,96% | - |
| 15.09.2025 | 1,91 | 1,93 | 1,80 | 1,87 | -4,60% | - |
| 12.09.2025 | 1,95 | 1,96 | 1,90 | 1,96 | -0,41% | - |
| 11.09.2025 | 2,19 | 2,19 | 1,79 | 1,97 | 6,91% | - |
| 10.09.2025 | 1,81 | 1,85 | 1,73 | 1,84 | 9,53% | - |
| 09.09.2025 | 1,68 | 1,68 | 1,66 | 1,68 | 1,27% | - |
| 08.09.2025 | 1,75 | 1,76 | 1,66 | 1,66 | -4,27% | - |
| 05.09.2025 | 1,72 | 1,78 | 1,67 | 1,73 | 0,17% | - |
| 04.09.2025 | 1,75 | 1,78 | 1,70 | 1,73 | 0,17% | - |
| 03.09.2025 | 1,76 | 1,81 | 1,73 | 1,73 | -0,58% | - |
| 02.09.2025 | 1,79 | 1,81 | 1,74 | 1,74 | -0,91% | - |
| 01.09.2025 | 1,79 | 1,80 | 1,75 | 1,75 | -4,00% | - |
| 29.08.2025 | 1,81 | 1,84 | 1,74 | 1,83 | 0,39% | - |
| 28.08.2025 | 1,85 | 1,87 | 1,78 | 1,82 | -0,66% | - |
| 27.08.2025 | 1,90 | 1,97 | 1,83 | 1,83 | -2,66% | - |
| 26.08.2025 | 1,90 | 1,97 | 1,88 | 1,88 | -1,26% | - |
| 25.08.2025 | 1,89 | 1,96 | 1,82 | 1,90 | 1,44% | - |
| 22.08.2025 | 1,84 | 1,94 | 1,83 | 1,88 | 2,01% | - |
| 21.08.2025 | 1,83 | 1,88 | 1,79 | 1,84 | 1,71% | - |
| 20.08.2025 | 1,89 | 2,02 | 1,77 | 1,81 | -5,54% | - |
| 19.08.2025 | 1,89 | 2,02 | 1,84 | 1,92 | 0,21% | - |
| 18.08.2025 | 1,95 | 1,97 | 1,88 | 1,91 | -2,35% | - |
| 15.08.2025 | 1,98 | 2,02 | 1,88 | 1,96 | -0,56% | - |
| 14.08.2025 | 1,97 | 2,08 | 1,88 | 1,97 | -0,30% | - |
| 13.08.2025 | 1,85 | 2,11 | 1,83 | 1,97 | 8,46% | - |
| 12.08.2025 | 2,15 | 2,19 | 1,67 | 1,82 | -15,35% | - |
| 11.08.2025 | 2,04 | 2,19 | 2,04 | 2,15 | 5,81% | - |
| 08.08.2025 | 2,25 | 2,32 | 2,01 | 2,03 | -8,39% | - |
| 07.08.2025 | 2,30 | 2,34 | 2,18 | 2,22 | -3,06% | - |
| 06.08.2025 | 2,36 | 2,37 | 2,26 | 2,29 | -3,26% | - |
| 05.08.2025 | 2,41 | 2,45 | 2,29 | 2,37 | -1,25% | - |
| 04.08.2025 | 2,19 | 2,43 | 2,19 | 2,40 | 9,71% | 10.390,00 |
| 01.08.2025 | 2,26 | 2,29 | 2,13 | 2,18 | -4,17% | - |
| 31.07.2025 | 2,41 | 2,41 | 2,24 | 2,28 | -4,69% | - |
| 30.07.2025 | 2,49 | 2,60 | 2,34 | 2,39 | -4,09% | - |
| 29.07.2025 | 2,43 | 2,63 | 2,39 | 2,49 | 2,98% | 1.466,00 |
| 28.07.2025 | 2,40 | 2,47 | 2,32 | 2,42 | 2,20% | - |
| 25.07.2025 | 2,16 | 2,40 | 2,15 | 2,37 | 8,62% | - |
| 24.07.2025 | 2,10 | 2,21 | 2,09 | 2,18 | 4,56% | - |
| 23.07.2025 | 2,19 | 2,26 | 1,97 | 2,09 | -2,48% | - |
| 22.07.2025 | 1,93 | 2,15 | 1,93 | 2,14 | 11,06% | - |
| 21.07.2025 | 2,20 | 2,35 | 1,87 | 1,93 | -11,82% | - |
| 18.07.2025 | 2,16 | 2,23 | 2,08 | 2,18 | 0,69% | - |
| 17.07.2025 | 2,23 | 2,43 | 2,04 | 2,17 | -1,81% | - |
| 16.07.2025 | 1,87 | 2,22 | 1,84 | 2,21 | 18,01% | - |
| 15.07.2025 | 1,63 | 1,99 | 1,62 | 1,87 | 15,21% | - |
| 14.07.2025 | 1,60 | 1,62 | 1,58 | 1,62 | 1,82% | - |
| 11.07.2025 | 1,61 | 1,61 | 1,58 | 1,60 | 0,06% | - |
| 10.07.2025 | 1,60 | 1,61 | 1,57 | 1,59 | 0,19% | - |
| 09.07.2025 | 1,55 | 1,60 | 1,53 | 1,59 | 2,18% | - |
| 08.07.2025 | 1,54 | 1,59 | 1,51 | 1,56 | 0,84% | - |
| 07.07.2025 | 1,57 | 1,60 | 1,51 | 1,54 | -1,28% | - |
| 04.07.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,95% | - |
| 03.07.2025 | 1,59 | 1,66 | 1,56 | 1,58 | 0,13% | - |
| 02.07.2025 | 1,53 | 1,59 | 1,50 | 1,58 | 2,74% | - |
| 01.07.2025 | 1,53 | 1,56 | 1,52 | 1,54 | -0,39% | - |
| 30.06.2025 | 1,59 | 1,60 | 1,53 | 1,54 | -1,72% | - |
| 27.06.2025 | 1,59 | 1,63 | 1,55 | 1,57 | -2,91% | - |
| 26.06.2025 | 1,56 | 1,64 | 1,53 | 1,62 | 0,44% | - |
| 25.06.2025 | 1,61 | 1,68 | 1,58 | 1,61 | 0,69% | - |
| 24.06.2025 | 1,56 | 1,61 | 1,55 | 1,60 | 3,63% | - |
| 23.06.2025 | 1,54 | 1,55 | 1,50 | 1,54 | 1,92% | - |
| 20.06.2025 | 1,55 | 1,59 | 1,51 | 1,51 | -1,43% | - |
| 19.06.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -0,84% | - |
| 18.06.2025 | 1,58 | 1,62 | 1,55 | 1,55 | -1,53% | - |
| 17.06.2025 | 1,61 | 1,63 | 1,57 | 1,57 | -2,66% | - |