1,519$
-0,73%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 1,52 | 1,56 | 1,48 | 1,50 | -1,96% | 162.449,00 |
| 07.03.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -1,92% | 80.668,00 |
| 06.03.2025 | 1,59 | 1,64 | 1,55 | 1,56 | 0,00% | 94.055,00 |
| 05.03.2025 | 1,55 | 1,64 | 1,52 | 1,56 | 4,70% | 175.084,00 |
| 04.03.2025 | 1,50 | 1,52 | 1,47 | 1,49 | -1,32% | 91.471,00 |
| 03.03.2025 | 1,57 | 1,57 | 1,50 | 1,51 | -3,82% | 100.067,00 |
| 28.02.2025 | 1,55 | 1,59 | 1,53 | 1,57 | 1,29% | 54.349,00 |
| 27.02.2025 | 1,57 | 1,60 | 1,55 | 1,55 | -1,27% | 58.815,00 |
| 26.02.2025 | 1,52 | 1,58 | 1,52 | 1,57 | 3,29% | 85.471,00 |
| 25.02.2025 | 1,55 | 1,56 | 1,50 | 1,52 | -2,56% | 126.398,00 |
| 24.02.2025 | 1,56 | 1,58 | 1,54 | 1,56 | 0,00% | 135.119,00 |
| 21.02.2025 | 1,60 | 1,63 | 1,55 | 1,56 | -2,50% | 74.944,00 |
| 20.02.2025 | 1,63 | 1,65 | 1,58 | 1,60 | -1,23% | 82.893,00 |
| 19.02.2025 | 1,67 | 1,70 | 1,61 | 1,62 | -3,57% | 107.841,00 |
| 18.02.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -3,08% | 53.456,00 |
| 17.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,19% | - |
| 14.02.2025 | 1,74 | 1,75 | 1,71 | 1,73 | -0,57% | 43.086,00 |
| 13.02.2025 | 1,68 | 1,74 | 1,68 | 1,74 | 4,19% | 42.721,00 |
| 12.02.2025 | 1,69 | 1,76 | 1,66 | 1,67 | -2,34% | 186.462,00 |
| 11.02.2025 | 1,74 | 1,75 | 1,67 | 1,71 | 0,00% | 71.125,00 |
| 10.02.2025 | 1,74 | 1,74 | 1,69 | 1,71 | -2,84% | 57.531,00 |
| 07.02.2025 | 1,81 | 1,81 | 1,73 | 1,76 | -1,12% | 59.451,00 |
| 06.02.2025 | 1,78 | 1,79 | 1,74 | 1,78 | 0,00% | 52.375,00 |
| 05.02.2025 | 1,72 | 1,83 | 1,69 | 1,78 | 2,89% | 89.985,00 |
| 04.02.2025 | 1,69 | 1,74 | 1,66 | 1,73 | 2,37% | 41.035,00 |
| 03.02.2025 | 1,66 | 1,70 | 1,60 | 1,69 | 0,00% | 80.630,00 |
| 31.01.2025 | 1,77 | 1,77 | 1,66 | 1,69 | -2,87% | 129.769,00 |
| 30.01.2025 | 1,66 | 1,77 | 1,62 | 1,74 | 4,82% | 132.075,00 |
| 29.01.2025 | 1,72 | 1,74 | 1,62 | 1,66 | -3,49% | 123.934,00 |
| 28.01.2025 | 1,80 | 1,80 | 1,68 | 1,72 | -4,97% | 223.941,00 |
| 27.01.2025 | 1,81 | 1,83 | 1,78 | 1,81 | 0,00% | 91.946,00 |
| 24.01.2025 | 1,85 | 1,85 | 1,77 | 1,81 | -2,16% | 140.579,00 |
| 23.01.2025 | 1,79 | 1,86 | 1,77 | 1,85 | 3,35% | 119.944,00 |
| 22.01.2025 | 2,05 | 2,07 | 1,77 | 1,79 | -13,94% | 427.388,00 |
| 21.01.2025 | 2,11 | 2,12 | 1,98 | 2,08 | 2,46% | 233.431,00 |
| 17.01.2025 | 1,96 | 2,05 | 1,95 | 2,03 | 6,28% | 139.870,00 |
| 16.01.2025 | 1,85 | 1,97 | 1,85 | 1,91 | 2,14% | 303.109,00 |
| 15.01.2025 | 1,77 | 1,92 | 1,76 | 1,87 | 4,47% | 132.001,00 |
| 14.01.2025 | 1,84 | 1,86 | 1,78 | 1,79 | -2,72% | 111.844,00 |
| 13.01.2025 | 1,85 | 1,87 | 1,80 | 1,84 | -1,08% | 78.511,00 |
| 10.01.2025 | 1,93 | 1,97 | 1,85 | 1,86 | -3,12% | 146.354,00 |
| 08.01.2025 | 2,01 | 2,02 | 1,89 | 1,92 | -5,88% | 161.268,00 |
| 07.01.2025 | 2,14 | 2,20 | 2,00 | 2,04 | -4,67% | 313.077,00 |
| 06.01.2025 | 2,23 | 2,29 | 2,12 | 2,14 | -3,17% | 226.257,00 |
| 03.01.2025 | 2,05 | 2,35 | 2,01 | 2,21 | 7,80% | 526.363,00 |
| 02.01.2025 | 1,89 | 2,07 | 1,89 | 2,05 | 9,04% | 239.806,00 |
| 31.12.2024 | 2,02 | 2,07 | 1,88 | 1,88 | -6,47% | 129.712,00 |
| 30.12.2024 | 1,90 | 2,12 | 1,90 | 2,01 | 4,69% | 396.578,00 |
| 27.12.2024 | 1,88 | 1,93 | 1,88 | 1,92 | 1,59% | 70.670,00 |
| 26.12.2024 | 1,75 | 1,94 | 1,75 | 1,89 | 6,18% | 156.435,00 |
| 24.12.2024 | 1,78 | 1,80 | 1,71 | 1,78 | 0,56% | 54.885,00 |
| 23.12.2024 | 1,85 | 1,87 | 1,76 | 1,77 | -4,32% | 75.895,00 |
| 20.12.2024 | 1,76 | 1,87 | 1,75 | 1,85 | 3,35% | 128.212,00 |
| 19.12.2024 | 1,76 | 1,82 | 1,74 | 1,79 | 2,29% | 72.467,00 |
| 18.12.2024 | 1,80 | 1,80 | 1,74 | 1,75 | -1,69% | 182.559,00 |
| 17.12.2024 | 1,85 | 1,85 | 1,76 | 1,78 | 0,00% | 170.716,00 |
| 16.12.2024 | 1,81 | 1,87 | 1,75 | 1,78 | -0,56% | 151.523,00 |
| 13.12.2024 | 1,74 | 1,80 | 1,74 | 1,79 | 2,29% | 89.249,00 |
| 12.12.2024 | 1,79 | 1,80 | 1,75 | 1,75 | -2,23% | 95.988,00 |
| 11.12.2024 | 1,81 | 1,81 | 1,75 | 1,79 | 0,56% | 96.682,00 |
| 10.12.2024 | 1,82 | 1,82 | 1,75 | 1,78 | -2,20% | 109.983,00 |
| 09.12.2024 | 1,83 | 1,88 | 1,78 | 1,82 | 1,68% | 191.237,00 |
| 06.12.2024 | 1,80 | 1,83 | 1,74 | 1,79 | -0,56% | 222.185,00 |
| 05.12.2024 | 1,80 | 1,89 | 1,77 | 1,80 | -1,64% | 120.666,00 |
| 04.12.2024 | 1,92 | 1,96 | 1,76 | 1,83 | -4,69% | 195.662,00 |
| 03.12.2024 | 2,00 | 2,03 | 1,84 | 1,92 | -4,48% | 248.601,00 |
| 02.12.2024 | 1,88 | 2,04 | 1,85 | 2,01 | 6,35% | 316.200,00 |
| 29.11.2024 | 1,75 | 1,89 | 1,75 | 1,89 | 8,00% | 87.818,00 |
| 27.11.2024 | 1,83 | 1,83 | 1,75 | 1,75 | -2,78% | 69.946,00 |
| 26.11.2024 | 1,79 | 1,84 | 1,74 | 1,80 | 1,69% | 85.542,00 |
| 25.11.2024 | 1,75 | 1,79 | 1,70 | 1,77 | 2,91% | 142.925,00 |
| 22.11.2024 | 1,59 | 1,73 | 1,55 | 1,72 | 10,97% | 283.820,00 |
| 21.11.2024 | 1,54 | 1,58 | 1,54 | 1,55 | 0,00% | 168.107,00 |
| 20.11.2024 | 1,57 | 1,60 | 1,54 | 1,55 | -1,90% | 98.850,00 |
| 19.11.2024 | 1,60 | 1,60 | 1,54 | 1,58 | 0,00% | 160.332,00 |
| 18.11.2024 | 1,60 | 1,62 | 1,56 | 1,58 | 1,94% | 224.649,00 |
| 15.11.2024 | 1,66 | 1,66 | 1,52 | 1,55 | -4,32% | 231.840,00 |
| 14.11.2024 | 1,66 | 1,70 | 1,60 | 1,62 | -0,61% | 171.343,00 |
| 13.11.2024 | 1,68 | 1,69 | 1,52 | 1,63 | -2,98% | 502.608,00 |
| 12.11.2024 | 1,87 | 1,87 | 1,68 | 1,68 | -8,70% | 457.858,00 |
| 11.11.2024 | 1,90 | 1,98 | 1,84 | 1,84 | -2,13% | 168.170,00 |
| 08.11.2024 | 1,85 | 1,92 | 1,84 | 1,88 | 1,62% | 219.114,00 |
| 07.11.2024 | 1,88 | 1,89 | 1,84 | 1,85 | 1,37% | 204.649,00 |
| 06.11.2024 | 1,95 | 1,99 | 1,82 | 1,83 | -11,41% | 419.523,00 |
| 05.11.2024 | 2,09 | 2,10 | 2,02 | 2,06 | -0,48% | 96.479,00 |
| 04.11.2024 | 1,88 | 2,07 | 1,87 | 2,07 | 12,20% | 366.907,00 |
| 01.11.2024 | 1,88 | 1,91 | 1,82 | 1,85 | 1,37% | 140.777,00 |
| 31.10.2024 | 1,92 | 1,94 | 1,80 | 1,82 | -5,21% | 424.762,00 |
| 30.10.2024 | 2,00 | 2,03 | 1,88 | 1,92 | -4,00% | 357.110,00 |
| 29.10.2024 | 2,02 | 2,02 | 1,95 | 2,00 | -0,99% | 234.509,00 |
| 28.10.2024 | 2,02 | 2,06 | 2,02 | 2,02 | -0,49% | 104.601,00 |
| 25.10.2024 | 2,07 | 2,08 | 2,02 | 2,03 | -0,98% | 117.070,00 |
| 24.10.2024 | 2,05 | 2,09 | 2,03 | 2,05 | 0,24% | 145.267,00 |
| 23.10.2024 | 2,09 | 2,13 | 2,02 | 2,05 | -3,54% | 166.477,00 |
| 22.10.2024 | 2,06 | 2,13 | 2,06 | 2,12 | 1,92% | 113.143,00 |
| 21.10.2024 | 2,10 | 2,13 | 2,06 | 2,08 | -1,65% | 99.478,00 |
| 18.10.2024 | 2,12 | 2,13 | 2,07 | 2,12 | 1,68% | 96.690,00 |
| 17.10.2024 | 2,13 | 2,13 | 2,08 | 2,08 | -3,26% | 64.035,00 |
| 16.10.2024 | 2,09 | 2,15 | 2,06 | 2,15 | 4,62% | 70.702,00 |
| 15.10.2024 | 2,14 | 2,14 | 2,01 | 2,06 | -1,67% | 153.146,00 |