1,904€
3,70%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1,81 | 1,98 | 1,81 | 1,97 | 6,27% | - |
| 16.01.2025 | 1,82 | 1,91 | 1,78 | 1,85 | 1,54% | - |
| 15.01.2025 | 1,74 | 1,84 | 1,71 | 1,82 | 4,65% | - |
| 14.01.2025 | 1,80 | 1,85 | 1,74 | 1,74 | -3,06% | - |
| 13.01.2025 | 1,81 | 1,90 | 1,77 | 1,80 | -1,59% | - |
| 10.01.2025 | 1,86 | 1,96 | 1,81 | 1,83 | -1,78% | - |
| 09.01.2025 | 1,86 | 1,86 | 1,85 | 1,86 | -0,69% | - |
| 08.01.2025 | 1,95 | 1,99 | 1,83 | 1,87 | -5,60% | - |
| 07.01.2025 | 2,05 | 2,11 | 1,93 | 1,98 | -4,02% | - |
| 06.01.2025 | 2,15 | 2,21 | 2,04 | 2,07 | -4,18% | - |
| 03.01.2025 | 2,00 | 2,29 | 1,94 | 2,16 | 8,40% | - |
| 02.01.2025 | 1,82 | 2,02 | 1,82 | 1,99 | 9,23% | - |
| 30.12.2024 | 1,84 | 1,85 | 1,82 | 1,82 | -0,93% | - |
| 27.12.2024 | 1,81 | 1,86 | 1,80 | 1,84 | 7,43% | - |
| 23.12.2024 | 1,79 | 1,82 | 1,69 | 1,71 | -2,79% | - |
| 20.12.2024 | 1,72 | 1,79 | 1,68 | 1,76 | 2,45% | - |
| 19.12.2024 | 1,69 | 1,73 | 1,67 | 1,72 | 1,12% | - |
| 18.12.2024 | 1,69 | 1,74 | 1,67 | 1,70 | 0,30% | - |
| 17.12.2024 | 1,69 | 1,78 | 1,68 | 1,69 | -0,59% | - |
| 16.12.2024 | 1,70 | 1,78 | 1,68 | 1,70 | -0,41% | - |
| 13.12.2024 | 1,64 | 1,71 | 1,64 | 1,71 | 1,97% | - |
| 12.12.2024 | 1,70 | 1,73 | 1,68 | 1,68 | -1,99% | - |
| 11.12.2024 | 1,69 | 1,79 | 1,67 | 1,71 | 0,65% | - |
| 10.12.2024 | 1,68 | 1,77 | 1,67 | 1,70 | -0,93% | - |
| 09.12.2024 | 1,70 | 1,78 | 1,68 | 1,72 | 0,70% | - |
| 06.12.2024 | 1,69 | 1,75 | 1,65 | 1,70 | 0,18% | - |
| 05.12.2024 | 1,74 | 1,77 | 1,68 | 1,70 | -1,51% | - |
| 04.12.2024 | 1,83 | 1,85 | 1,68 | 1,73 | -5,21% | - |
| 03.12.2024 | 1,92 | 1,98 | 1,75 | 1,82 | -5,55% | - |
| 02.12.2024 | 1,78 | 1,96 | 1,76 | 1,93 | 10,93% | - |
| 29.11.2024 | 1,66 | 1,79 | 1,62 | 1,74 | 4,32% | - |
| 28.11.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 0,36% | - |
| 27.11.2024 | 1,72 | 1,75 | 1,65 | 1,66 | -3,04% | - |
| 26.11.2024 | 1,69 | 1,75 | 1,66 | 1,71 | 1,24% | - |
| 25.11.2024 | 1,65 | 1,70 | 1,62 | 1,69 | 2,79% | - |
| 22.11.2024 | 1,48 | 1,66 | 1,47 | 1,65 | 11,59% | - |
| 21.11.2024 | 1,46 | 1,51 | 1,46 | 1,48 | 0,61% | - |
| 20.11.2024 | 1,50 | 1,52 | 1,47 | 1,47 | -1,15% | - |
| 19.11.2024 | 1,50 | 1,54 | 1,46 | 1,48 | -0,27% | - |
| 18.11.2024 | 1,48 | 1,53 | 1,46 | 1,49 | 1,99% | 7.191,00 |
| 15.11.2024 | 1,53 | 1,60 | 1,45 | 1,46 | -5,02% | - |
| 14.11.2024 | 1,54 | 1,64 | 1,52 | 1,54 | -0,26% | - |
| 13.11.2024 | 1,59 | 1,68 | 1,44 | 1,54 | -3,02% | - |
| 12.11.2024 | 1,73 | 1,78 | 1,59 | 1,59 | -8,37% | - |
| 11.11.2024 | 1,76 | 1,82 | 1,73 | 1,73 | -0,97% | - |
| 08.11.2024 | 1,73 | 1,79 | 1,70 | 1,75 | 1,86% | - |
| 07.11.2024 | 1,70 | 1,78 | 1,70 | 1,72 | 1,00% | - |
| 06.11.2024 | 1,95 | 1,95 | 1,70 | 1,70 | -9,53% | - |
| 05.11.2024 | 1,91 | 1,95 | 1,85 | 1,88 | -1,05% | - |
| 04.11.2024 | 1,70 | 1,90 | 1,68 | 1,90 | 10,60% | - |
| 01.11.2024 | 1,67 | 1,76 | 1,67 | 1,72 | -0,12% | - |
| 31.10.2024 | 1,76 | 1,80 | 1,66 | 1,72 | -5,60% | - |
| 30.10.2024 | 1,85 | 1,88 | 1,73 | 1,82 | -3,29% | - |
| 29.10.2024 | 1,88 | 1,89 | 1,81 | 1,88 | -0,74% | - |
| 28.10.2024 | 1,89 | 1,91 | 1,86 | 1,90 | 1,12% | - |
| 25.10.2024 | 1,85 | 1,93 | 1,85 | 1,88 | -1,16% | - |
| 24.10.2024 | 1,91 | 1,93 | 1,88 | 1,90 | 0,11% | - |
| 23.10.2024 | 1,91 | 1,97 | 1,89 | 1,90 | -3,22% | - |
| 22.10.2024 | 1,87 | 1,97 | 1,87 | 1,96 | 1,61% | - |
| 21.10.2024 | 1,94 | 1,97 | 1,90 | 1,93 | -0,98% | - |
| 18.10.2024 | 1,92 | 1,96 | 1,91 | 1,95 | 1,14% | - |
| 17.10.2024 | 1,98 | 1,99 | 1,91 | 1,93 | -2,38% | - |
| 16.10.2024 | 1,90 | 1,97 | 1,89 | 1,97 | 4,45% | - |
| 15.10.2024 | 1,92 | 1,97 | 1,86 | 1,89 | -1,77% | - |
| 14.10.2024 | 1,94 | 2,00 | 1,91 | 1,92 | -3,32% | - |
| 11.10.2024 | 1,94 | 2,02 | 1,94 | 1,99 | 0,00% | - |
| 10.10.2024 | 2,04 | 2,11 | 1,94 | 1,99 | -2,17% | - |
| 09.10.2024 | 1,95 | 2,09 | 1,94 | 2,03 | 3,25% | - |
| 08.10.2024 | 1,90 | 1,98 | 1,88 | 1,97 | 3,04% | - |
| 07.10.2024 | 1,92 | 1,94 | 1,87 | 1,91 | -0,68% | - |
| 04.10.2024 | 1,94 | 2,00 | 1,90 | 1,92 | -1,13% | - |
| 03.10.2024 | 1,97 | 1,99 | 1,93 | 1,95 | -0,97% | - |
| 02.10.2024 | 1,92 | 2,06 | 1,92 | 1,96 | -0,56% | - |
| 01.10.2024 | 2,04 | 2,08 | 1,96 | 1,98 | -2,81% | - |
| 30.09.2024 | 1,97 | 2,11 | 1,94 | 2,03 | 3,36% | - |
| 27.09.2024 | 1,94 | 2,03 | 1,93 | 1,97 | 1,03% | - |
| 26.09.2024 | 1,95 | 2,00 | 1,89 | 1,95 | 0,99% | - |
| 25.09.2024 | 1,99 | 2,03 | 1,91 | 1,93 | -3,79% | - |
| 24.09.2024 | 1,95 | 2,03 | 1,94 | 2,00 | 2,88% | - |
| 23.09.2024 | 1,96 | 2,03 | 1,92 | 1,95 | -0,10% | - |
| 20.09.2024 | 2,05 | 2,08 | 1,94 | 1,95 | -4,32% | - |
| 19.09.2024 | 2,00 | 2,09 | 2,00 | 2,04 | 3,09% | - |
| 18.09.2024 | 2,01 | 2,05 | 1,97 | 1,98 | -2,13% | - |
| 17.09.2024 | 1,94 | 2,02 | 1,91 | 2,02 | 4,02% | - |
| 16.09.2024 | 1,95 | 2,01 | 1,93 | 1,94 | -0,92% | - |
| 13.09.2024 | 1,92 | 2,04 | 1,92 | 1,96 | 1,35% | - |
| 12.09.2024 | 1,97 | 2,03 | 1,93 | 1,93 | -1,48% | - |
| 11.09.2024 | 1,91 | 2,02 | 1,89 | 1,96 | 1,82% | - |
| 10.09.2024 | 1,90 | 1,93 | 1,88 | 1,93 | 1,85% | - |
| 09.09.2024 | 1,89 | 1,95 | 1,84 | 1,89 | 0,64% | - |
| 06.09.2024 | 1,89 | 1,95 | 1,84 | 1,88 | -1,52% | - |
| 05.09.2024 | 1,87 | 1,93 | 1,85 | 1,91 | 1,92% | - |
| 04.09.2024 | 1,82 | 1,93 | 1,82 | 1,87 | -1,06% | - |
| 03.09.2024 | 1,97 | 2,04 | 1,87 | 1,89 | -4,49% | 300,00 |
| 02.09.2024 | 1,98 | 2,01 | 1,97 | 1,98 | -0,35% | - |
| 30.08.2024 | 2,04 | 2,09 | 1,98 | 1,99 | -0,80% | - |
| 29.08.2024 | 1,95 | 2,05 | 1,95 | 2,01 | 2,45% | - |
| 28.08.2024 | 1,94 | 2,01 | 1,94 | 1,96 | 0,41% | - |
| 27.08.2024 | 1,98 | 2,02 | 1,95 | 1,95 | -2,21% | - |
| 26.08.2024 | 2,09 | 2,12 | 1,97 | 1,99 | -4,87% | - |