2,013$
5,37%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 2,18 | 2,18 | 2,09 | 2,09 | -3,69% | 93.046,00 |
| 11.10.2024 | 2,17 | 2,19 | 2,15 | 2,17 | -0,46% | 47.733,00 |
| 10.10.2024 | 2,23 | 2,28 | 2,10 | 2,18 | -2,24% | 161.644,00 |
| 09.10.2024 | 2,14 | 2,29 | 2,14 | 2,23 | 3,24% | 155.013,00 |
| 08.10.2024 | 2,09 | 2,17 | 2,07 | 2,16 | 3,35% | 212.399,00 |
| 07.10.2024 | 2,09 | 2,12 | 2,07 | 2,09 | -0,95% | 78.353,00 |
| 04.10.2024 | 2,14 | 2,17 | 2,08 | 2,11 | -1,17% | 125.283,00 |
| 03.10.2024 | 2,17 | 2,18 | 2,12 | 2,14 | -2,06% | 60.481,00 |
| 02.10.2024 | 2,22 | 2,24 | 2,15 | 2,18 | 0,00% | 101.374,00 |
| 01.10.2024 | 2,29 | 2,30 | 2,17 | 2,18 | -3,96% | 97.921,00 |
| 30.09.2024 | 2,20 | 2,35 | 2,20 | 2,27 | 3,18% | 107.349,00 |
| 27.09.2024 | 2,18 | 2,25 | 2,18 | 2,20 | 1,76% | 68.129,00 |
| 26.09.2024 | 2,17 | 2,21 | 2,11 | 2,16 | 0,56% | 118.101,00 |
| 25.09.2024 | 2,25 | 2,25 | 2,12 | 2,15 | -4,02% | 117.505,00 |
| 24.09.2024 | 2,17 | 2,26 | 2,15 | 2,24 | 3,70% | 93.998,00 |
| 23.09.2024 | 2,20 | 2,24 | 2,14 | 2,16 | -0,92% | 57.698,00 |
| 20.09.2024 | 2,27 | 2,28 | 2,15 | 2,18 | -4,80% | 128.053,00 |
| 19.09.2024 | 2,31 | 2,34 | 2,22 | 2,29 | 4,09% | 100.376,00 |
| 18.09.2024 | 2,25 | 2,29 | 2,19 | 2,20 | -1,35% | 94.843,00 |
| 17.09.2024 | 2,17 | 2,23 | 2,14 | 2,23 | 3,24% | 96.086,00 |
| 16.09.2024 | 2,24 | 2,24 | 2,15 | 2,16 | -0,46% | 81.765,00 |
| 13.09.2024 | 2,19 | 2,27 | 2,16 | 2,17 | 1,88% | 85.335,00 |
| 12.09.2024 | 2,16 | 2,25 | 2,13 | 2,13 | -0,93% | 92.860,00 |
| 11.09.2024 | 2,19 | 2,20 | 2,08 | 2,15 | 0,94% | 127.890,00 |
| 10.09.2024 | 2,13 | 2,13 | 2,07 | 2,13 | 1,43% | 39.587,00 |
| 09.09.2024 | 2,08 | 2,16 | 2,03 | 2,10 | 0,96% | 159.693,00 |
| 06.09.2024 | 2,10 | 2,14 | 2,06 | 2,08 | -1,89% | 118.489,00 |
| 05.09.2024 | 2,08 | 2,13 | 2,06 | 2,12 | 2,42% | 91.339,00 |
| 04.09.2024 | 2,08 | 2,15 | 2,05 | 2,07 | -0,48% | 113.492,00 |
| 03.09.2024 | 2,19 | 2,20 | 2,07 | 2,08 | -5,02% | 133.411,00 |
| 30.08.2024 | 2,23 | 2,31 | 2,19 | 2,19 | -2,67% | 72.401,00 |
| 29.08.2024 | 2,17 | 2,27 | 2,17 | 2,25 | 3,21% | 65.037,00 |
| 28.08.2024 | 2,19 | 2,23 | 2,15 | 2,18 | 0,46% | 64.657,00 |
| 27.08.2024 | 2,22 | 2,23 | 2,17 | 2,17 | -2,25% | 93.273,00 |
| 26.08.2024 | 2,37 | 2,37 | 2,20 | 2,22 | -4,72% | 137.057,00 |