1,603$
0,18%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 1,60 | 1,62 | 1,59 | 1,60 | 1,27% | 27.433,00 |
| 07.05.2025 | 1,53 | 1,61 | 1,49 | 1,58 | 5,33% | 97.144,00 |
| 06.05.2025 | 1,54 | 1,56 | 1,50 | 1,50 | -2,60% | 29.297,00 |
| 05.05.2025 | 1,52 | 1,57 | 1,52 | 1,54 | 0,00% | 49.400,00 |
| 02.05.2025 | 1,54 | 1,57 | 1,52 | 1,54 | 0,65% | 57.172,00 |
| 01.05.2025 | 1,54 | 1,57 | 1,52 | 1,53 | -1,92% | 20.798,00 |
| 30.04.2025 | 1,51 | 1,57 | 1,49 | 1,56 | 3,31% | 73.949,00 |
| 29.04.2025 | 1,50 | 1,53 | 1,50 | 1,51 | 0,00% | 23.550,00 |
| 28.04.2025 | 1,53 | 1,57 | 1,49 | 1,51 | 1,34% | 40.355,00 |
| 25.04.2025 | 1,54 | 1,57 | 1,49 | 1,49 | -2,61% | 153.799,00 |
| 24.04.2025 | 1,58 | 1,62 | 1,50 | 1,53 | -3,16% | 171.154,00 |
| 23.04.2025 | 1,70 | 1,72 | 1,58 | 1,58 | -7,06% | 95.665,00 |
| 22.04.2025 | 1,68 | 1,71 | 1,65 | 1,70 | 2,41% | 70.933,00 |
| 21.04.2025 | 1,67 | 1,72 | 1,65 | 1,66 | -1,19% | 85.261,00 |
| 17.04.2025 | 1,64 | 1,69 | 1,62 | 1,68 | 1,82% | 106.445,00 |
| 16.04.2025 | 1,57 | 1,66 | 1,54 | 1,65 | 5,10% | 132.948,00 |
| 15.04.2025 | 1,54 | 1,58 | 1,52 | 1,57 | 3,29% | 46.366,00 |
| 14.04.2025 | 1,57 | 1,57 | 1,51 | 1,52 | -0,65% | 42.265,00 |
| 11.04.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -1,92% | 81.175,00 |
| 10.04.2025 | 1,60 | 1,60 | 1,51 | 1,56 | -3,11% | 104.526,00 |
| 09.04.2025 | 1,55 | 1,68 | 1,55 | 1,61 | 4,21% | 138.585,00 |
| 08.04.2025 | 1,61 | 1,61 | 1,53 | 1,55 | -3,74% | 53.414,00 |
| 07.04.2025 | 1,49 | 1,63 | 1,49 | 1,61 | 1,58% | 164.888,00 |
| 04.04.2025 | 1,50 | 1,60 | 1,50 | 1,58 | 1,28% | 125.338,00 |
| 03.04.2025 | 1,49 | 1,56 | 1,46 | 1,56 | 5,41% | 101.771,00 |
| 02.04.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,68% | 60.767,00 |
| 01.04.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,68% | 30.859,00 |
| 31.03.2025 | 1,48 | 1,48 | 1,43 | 1,46 | -1,35% | 65.152,00 |
| 28.03.2025 | 1,50 | 1,55 | 1,47 | 1,48 | -1,33% | 124.326,00 |
| 27.03.2025 | 1,42 | 1,52 | 1,42 | 1,50 | 6,38% | 151.058,00 |
| 26.03.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -1,40% | 45.066,00 |
| 25.03.2025 | 1,44 | 1,46 | 1,41 | 1,43 | 0,00% | 188.392,00 |
| 24.03.2025 | 1,43 | 1,46 | 1,42 | 1,43 | -0,69% | 85.089,00 |
| 21.03.2025 | 1,43 | 1,46 | 1,42 | 1,44 | 0,70% | 32.282,00 |
| 20.03.2025 | 1,47 | 1,49 | 1,43 | 1,43 | -2,05% | 41.009,00 |
| 19.03.2025 | 1,43 | 1,48 | 1,42 | 1,46 | 2,10% | 56.803,00 |
| 18.03.2025 | 1,44 | 1,47 | 1,41 | 1,43 | -0,69% | 61.721,00 |
| 17.03.2025 | 1,44 | 1,48 | 1,41 | 1,44 | -2,70% | 186.055,00 |
| 14.03.2025 | 1,49 | 1,50 | 1,45 | 1,48 | 1,37% | 128.776,00 |
| 13.03.2025 | 1,50 | 1,50 | 1,45 | 1,46 | -1,35% | 74.839,00 |
| 12.03.2025 | 1,52 | 1,53 | 1,47 | 1,48 | -1,99% | 62.833,00 |
| 11.03.2025 | 1,51 | 1,52 | 1,46 | 1,51 | 0,67% | 109.299,00 |
| 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 |