1,932€
-1,83%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.06.2025 | 1,54 | 1,63 | 1,54 | 1,61 | 4,40% | - |
| 13.06.2025 | 1,61 | 1,66 | 1,53 | 1,55 | -5,04% | - |
| 12.06.2025 | 1,62 | 1,66 | 1,59 | 1,63 | 0,00% | - |
| 11.06.2025 | 1,65 | 1,71 | 1,62 | 1,63 | -1,81% | - |
| 10.06.2025 | 1,72 | 1,72 | 1,62 | 1,66 | -3,15% | - |
| 09.06.2025 | 1,60 | 1,74 | 1,60 | 1,71 | 5,74% | - |
| 06.06.2025 | 1,59 | 1,65 | 1,57 | 1,62 | 2,34% | - |
| 05.06.2025 | 1,44 | 1,69 | 1,44 | 1,58 | 6,53% | - |
| 04.06.2025 | 1,55 | 1,57 | 1,48 | 1,49 | -5,41% | - |
| 03.06.2025 | 1,41 | 1,58 | 1,41 | 1,57 | 8,88% | - |
| 02.06.2025 | 1,45 | 1,47 | 1,42 | 1,44 | -0,41% | - |
| 30.05.2025 | 1,46 | 1,47 | 1,43 | 1,45 | -0,62% | - |
| 29.05.2025 | 1,53 | 1,54 | 1,43 | 1,46 | -3,70% | - |
| 28.05.2025 | 1,52 | 1,57 | 1,50 | 1,51 | -1,18% | - |
| 27.05.2025 | 1,53 | 1,55 | 1,50 | 1,53 | -0,13% | - |
| 26.05.2025 | 1,52 | 1,55 | 1,52 | 1,53 | 0,92% | - |
| 23.05.2025 | 1,54 | 1,56 | 1,51 | 1,52 | -1,81% | - |
| 22.05.2025 | 1,59 | 1,64 | 1,53 | 1,55 | -3,25% | - |
| 21.05.2025 | 1,56 | 1,61 | 1,54 | 1,60 | 0,76% | - |
| 20.05.2025 | 1,62 | 1,72 | 1,57 | 1,59 | -1,73% | 1.096,00 |
| 19.05.2025 | 1,66 | 1,68 | 1,59 | 1,62 | -4,72% | - |
| 16.05.2025 | 1,68 | 1,81 | 1,67 | 1,70 | 0,83% | - |
| 15.05.2025 | 1,48 | 1,70 | 1,47 | 1,68 | 12,74% | - |
| 14.05.2025 | 1,48 | 1,61 | 1,47 | 1,49 | 1,71% | - |
| 13.05.2025 | 1,44 | 1,61 | 1,31 | 1,47 | 0,69% | - |
| 12.05.2025 | 1,47 | 1,50 | 1,43 | 1,46 | 0,83% | - |
| 09.05.2025 | 1,43 | 1,45 | 1,37 | 1,44 | 0,70% | - |
| 08.05.2025 | 1,41 | 1,44 | 1,35 | 1,43 | 2,94% | - |
| 07.05.2025 | 1,33 | 1,42 | 1,31 | 1,39 | 4,97% | - |
| 06.05.2025 | 1,35 | 1,38 | 1,30 | 1,33 | -2,78% | - |
| 05.05.2025 | 1,35 | 1,39 | 1,35 | 1,37 | -0,44% | - |
| 02.05.2025 | 1,36 | 1,39 | 1,35 | 1,37 | 0,00% | - |
| 30.04.2025 | 1,33 | 1,38 | 1,31 | 1,37 | 2,31% | - |
| 29.04.2025 | 1,33 | 1,35 | 1,32 | 1,34 | 1,06% | - |
| 28.04.2025 | 1,30 | 1,38 | 1,30 | 1,33 | 0,76% | - |
| 25.04.2025 | 1,36 | 1,42 | 1,32 | 1,32 | -2,45% | - |
| 24.04.2025 | 1,39 | 1,44 | 1,33 | 1,35 | -3,02% | - |
| 23.04.2025 | 1,52 | 1,53 | 1,39 | 1,39 | -6,83% | - |
| 22.04.2025 | 1,44 | 1,51 | 1,43 | 1,49 | 0,74% | - |
| 17.04.2025 | 1,47 | 1,48 | 1,42 | 1,48 | 1,93% | - |
| 16.04.2025 | 1,35 | 1,47 | 1,35 | 1,45 | 4,23% | - |
| 15.04.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 3,87% | - |
| 14.04.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -0,81% | - |
| 11.04.2025 | 1,40 | 1,41 | 1,35 | 1,35 | -3,01% | - |
| 10.04.2025 | 1,46 | 1,46 | 1,34 | 1,40 | -5,48% | - |
| 09.04.2025 | 1,36 | 1,52 | 1,36 | 1,48 | 4,75% | - |
| 08.04.2025 | 1,48 | 1,50 | 1,40 | 1,41 | -4,08% | - |
| 07.04.2025 | 1,38 | 1,47 | 1,33 | 1,47 | 1,52% | - |
| 04.04.2025 | 1,41 | 1,46 | 1,32 | 1,45 | 2,55% | - |
| 03.04.2025 | 1,31 | 1,41 | 1,25 | 1,41 | 3,14% | - |
| 02.04.2025 | 1,36 | 1,39 | 1,34 | 1,37 | 0,15% | - |
| 01.04.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 1,26% | - |
| 31.03.2025 | 1,36 | 1,37 | 1,31 | 1,35 | -4,32% | - |
| 28.03.2025 | 1,38 | 1,43 | 1,36 | 1,41 | 2,84% | - |
| 27.03.2025 | 1,32 | 1,42 | 1,30 | 1,37 | 2,62% | - |
| 26.03.2025 | 1,34 | 1,36 | 1,31 | 1,34 | -0,52% | - |