2,272$
4,72%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 2,09 | 2,24 | 2,09 | 2,17 | 2,36% | 1.038.204,00 |
| 09.09.2025 | 1,96 | 2,12 | 1,96 | 2,12 | 7,34% | 115.486,00 |
| 08.09.2025 | 2,00 | 2,04 | 1,96 | 1,98 | -3,66% | 70.274,00 |
| 05.09.2025 | 1,98 | 2,09 | 1,95 | 2,05 | 2,24% | 116.655,00 |
| 04.09.2025 | 2,05 | 2,08 | 1,99 | 2,01 | -2,67% | 147.660,00 |
| 03.09.2025 | 2,05 | 2,10 | 2,02 | 2,06 | 0,49% | 60.793,00 |
| 02.09.2025 | 2,06 | 2,11 | 2,04 | 2,05 | -2,38% | 58.206,00 |
| 29.08.2025 | 2,10 | 2,14 | 2,04 | 2,10 | -0,94% | 86.552,00 |
| 28.08.2025 | 2,21 | 2,21 | 2,06 | 2,12 | -1,85% | 118.351,00 |
| 27.08.2025 | 2,22 | 2,24 | 2,13 | 2,16 | -2,26% | 54.517,00 |
| 26.08.2025 | 2,21 | 2,29 | 2,20 | 2,21 | 0,00% | 66.651,00 |
| 25.08.2025 | 2,17 | 2,30 | 2,14 | 2,21 | 0,00% | 131.119,00 |
| 22.08.2025 | 2,14 | 2,29 | 2,09 | 2,21 | 3,76% | 109.429,00 |
| 21.08.2025 | 2,10 | 2,17 | 2,06 | 2,13 | 0,00% | 58.732,00 |
| 20.08.2025 | 2,20 | 2,29 | 2,07 | 2,13 | -3,62% | 197.853,00 |
| 19.08.2025 | 2,19 | 2,35 | 2,15 | 2,21 | 0,00% | 236.677,00 |
| 18.08.2025 | 2,25 | 2,28 | 2,21 | 2,21 | -3,07% | 90.724,00 |
| 15.08.2025 | 2,30 | 2,38 | 2,14 | 2,28 | -1,30% | 195.283,00 |
| 14.08.2025 | 2,33 | 2,33 | 2,20 | 2,31 | -0,43% | 118.926,00 |
| 13.08.2025 | 2,18 | 2,47 | 2,16 | 2,32 | 8,92% | 432.215,00 |
| 12.08.2025 | 2,15 | 2,20 | 1,91 | 2,13 | -15,14% | 688.165,00 |
| 11.08.2025 | 2,37 | 2,54 | 2,37 | 2,51 | 5,46% | 459.960,00 |
| 08.08.2025 | 2,60 | 2,67 | 2,34 | 2,38 | -9,16% | 244.841,00 |
| 07.08.2025 | 2,69 | 2,74 | 2,54 | 2,62 | -2,24% | 103.749,00 |
| 06.08.2025 | 2,73 | 2,76 | 2,62 | 2,68 | -1,47% | 81.906,00 |
| 05.08.2025 | 2,77 | 2,85 | 2,65 | 2,72 | -2,16% | 305.582,00 |
| 04.08.2025 | 2,58 | 2,82 | 2,55 | 2,78 | 10,32% | 288.573,00 |
| 01.08.2025 | 2,59 | 2,61 | 2,46 | 2,52 | -2,89% | 181.204,00 |
| 31.07.2025 | 2,60 | 2,74 | 2,50 | 2,60 | -4,60% | 176.389,00 |
| 30.07.2025 | 2,95 | 2,99 | 2,68 | 2,72 | -5,56% | 287.300,00 |
| 29.07.2025 | 2,81 | 3,03 | 2,76 | 2,88 | 2,86% | 648.846,00 |
| 28.07.2025 | 2,81 | 2,83 | 2,68 | 2,80 | 0,00% | 425.766,00 |
| 25.07.2025 | 2,58 | 2,80 | 2,57 | 2,80 | 10,67% | 437.833,00 |
| 24.07.2025 | 2,48 | 2,59 | 2,43 | 2,53 | 2,43% | 168.664,00 |
| 23.07.2025 | 2,57 | 2,60 | 2,32 | 2,47 | -1,20% | 408.376,00 |
| 22.07.2025 | 2,34 | 2,53 | 2,32 | 2,50 | 10,62% | 449.420,00 |
| 21.07.2025 | 2,59 | 2,75 | 2,18 | 2,26 | -11,37% | 465.085,00 |
| 18.07.2025 | 2,54 | 2,59 | 2,42 | 2,55 | 1,59% | 333.871,00 |
| 17.07.2025 | 2,75 | 2,81 | 2,35 | 2,51 | -2,71% | 744.898,00 |
| 16.07.2025 | 2,21 | 2,58 | 2,17 | 2,58 | 18,35% | 847.883,00 |
| 15.07.2025 | 1,92 | 2,31 | 1,91 | 2,18 | 15,34% | 1.094.510,00 |
| 14.07.2025 | 1,88 | 1,90 | 1,84 | 1,89 | 0,53% | 116.419,00 |
| 11.07.2025 | 1,85 | 1,88 | 1,84 | 1,88 | 0,00% | 66.300,00 |
| 10.07.2025 | 1,87 | 1,88 | 1,85 | 1,88 | 0,00% | 31.048,00 |
| 09.07.2025 | 1,82 | 1,88 | 1,80 | 1,88 | 3,30% | 91.008,00 |
| 08.07.2025 | 1,80 | 1,86 | 1,79 | 1,82 | 1,11% | 100.954,00 |
| 07.07.2025 | 1,85 | 1,86 | 1,77 | 1,80 | -2,17% | 148.152,00 |
| 03.07.2025 | 1,86 | 1,96 | 1,81 | 1,84 | -1,60% | 137.136,00 |
| 02.07.2025 | 1,80 | 1,87 | 1,80 | 1,87 | 3,89% | 59.467,00 |
| 01.07.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,55% | 54.715,00 |
| 30.06.2025 | 1,84 | 1,88 | 1,80 | 1,81 | -2,16% | 51.196,00 |
| 27.06.2025 | 1,89 | 1,89 | 1,81 | 1,85 | -2,63% | 68.001,00 |
| 26.06.2025 | 1,88 | 1,91 | 1,81 | 1,90 | 1,60% | 77.645,00 |
| 25.06.2025 | 1,87 | 1,95 | 1,85 | 1,87 | 0,00% | 129.135,00 |
| 24.06.2025 | 1,83 | 1,87 | 1,80 | 1,87 | 4,47% | 86.782,00 |
| 23.06.2025 | 1,77 | 1,79 | 1,73 | 1,79 | 1,13% | 48.275,00 |
| 20.06.2025 | 1,80 | 1,84 | 1,73 | 1,77 | -1,12% | 51.461,00 |
| 18.06.2025 | 1,82 | 1,82 | 1,76 | 1,79 | -1,10% | 75.815,00 |
| 17.06.2025 | 1,85 | 1,90 | 1,81 | 1,81 | -3,21% | 97.590,00 |
| 16.06.2025 | 1,81 | 1,89 | 1,78 | 1,87 | 5,65% | 80.899,00 |
| 13.06.2025 | 1,89 | 1,89 | 1,77 | 1,77 | -6,35% | 54.984,00 |
| 12.06.2025 | 1,88 | 1,91 | 1,83 | 1,89 | 0,53% | 80.313,00 |
| 11.06.2025 | 1,87 | 1,92 | 1,87 | 1,88 | -0,79% | 51.369,00 |
| 10.06.2025 | 1,97 | 1,97 | 1,85 | 1,90 | -3,32% | 63.783,00 |
| 09.06.2025 | 1,89 | 1,99 | 1,87 | 1,96 | 7,10% | 288.402,00 |
| 06.06.2025 | 1,83 | 1,88 | 1,81 | 1,83 | 1,10% | 89.834,00 |
| 05.06.2025 | 1,78 | 1,95 | 1,78 | 1,81 | 7,10% | 332.182,00 |
| 04.06.2025 | 1,74 | 1,77 | 1,68 | 1,69 | -3,98% | 95.506,00 |
| 03.06.2025 | 1,64 | 1,80 | 1,64 | 1,76 | 6,02% | 150.812,00 |
| 02.06.2025 | 1,68 | 1,68 | 1,64 | 1,66 | 0,00% | 53.052,00 |
| 30.05.2025 | 1,66 | 1,66 | 1,63 | 1,66 | -0,60% | 57.861,00 |
| 29.05.2025 | 1,69 | 1,75 | 1,64 | 1,67 | -1,76% | 92.305,00 |
| 28.05.2025 | 1,72 | 1,76 | 1,70 | 1,70 | -1,16% | 37.771,00 |
| 27.05.2025 | 1,72 | 1,76 | 1,70 | 1,72 | 0,00% | 49.312,00 |
| 23.05.2025 | 1,73 | 1,77 | 1,72 | 1,72 | -1,71% | 38.453,00 |
| 22.05.2025 | 1,80 | 1,84 | 1,74 | 1,75 | -2,78% | 66.361,00 |
| 21.05.2025 | 1,74 | 1,84 | 1,74 | 1,80 | 1,12% | 54.319,00 |
| 20.05.2025 | 1,81 | 1,85 | 1,77 | 1,78 | -2,73% | 55.411,00 |
| 19.05.2025 | 1,87 | 1,88 | 1,78 | 1,83 | -2,66% | 51.338,00 |
| 16.05.2025 | 1,88 | 2,02 | 1,88 | 1,88 | -0,53% | 264.849,00 |
| 15.05.2025 | 1,68 | 1,90 | 1,68 | 1,89 | 13,86% | 458.597,00 |
| 14.05.2025 | 1,68 | 1,81 | 1,66 | 1,66 | 0,61% | 226.016,00 |
| 13.05.2025 | 1,55 | 1,80 | 1,45 | 1,65 | 2,48% | 632.994,00 |
| 12.05.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -0,62% | 69.830,00 |
| 09.05.2025 | 1,63 | 1,64 | 1,58 | 1,62 | 1,25% | 34.981,00 |
| 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 |