4,275$
0,60%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 4,27 | 4,28 | 4,21 | 4,26 | 0,14% | - |
| 17.09.2026 | 4,13 | 4,36 | 4,13 | 4,25 | 6,92% | 180.733,00 |
| 16.09.2026 | 3,95 | 4,04 | 3,84 | 3,98 | 1,02% | 260.354,00 |
| 15.09.2026 | 3,95 | 3,99 | 3,84 | 3,94 | 0,38% | 134.367,00 |
| 14.09.2026 | 3,89 | 3,95 | 3,79 | 3,92 | -1,51% | 282.515,00 |
| 11.09.2026 | 4,02 | 4,07 | 3,95 | 3,98 | 0,38% | 191.907,00 |
| 10.09.2026 | 3,97 | 4,03 | 3,91 | 3,97 | -1,37% | 165.393,00 |
| 09.09.2026 | 4,09 | 4,16 | 3,98 | 4,02 | -3,02% | 309.766,00 |
| 08.09.2026 | 4,16 | 4,26 | 4,08 | 4,15 | -0,12% | 196.890,00 |
| 04.09.2026 | 4,13 | 4,17 | 4,05 | 4,15 | 1,22% | 153.434,00 |
| 03.09.2026 | 4,13 | 4,16 | 4,03 | 4,10 | -0,24% | 164.991,00 |
| 02.09.2026 | 4,21 | 4,23 | 4,06 | 4,11 | -0,72% | 184.522,00 |
| 01.09.2026 | 4,20 | 4,24 | 4,03 | 4,14 | -3,50% | 402.824,00 |
| 31.08.2026 | 4,34 | 4,52 | 4,25 | 4,29 | -1,83% | 493.269,00 |
| 28.08.2026 | 4,63 | 4,71 | 4,30 | 4,37 | -4,52% | 301.765,00 |
| 27.08.2026 | 4,48 | 4,77 | 4,44 | 4,58 | 4,26% | 316.304,00 |
| 26.08.2026 | 4,36 | 4,48 | 4,33 | 4,39 | 0,23% | 251.438,00 |
| 25.08.2026 | 4,44 | 4,52 | 4,33 | 4,38 | -0,23% | 252.799,00 |
| 24.08.2026 | 4,44 | 4,44 | 4,28 | 4,39 | -1,57% | 288.514,00 |
| 21.08.2026 | 4,60 | 4,66 | 4,30 | 4,46 | -1,11% | 398.707,00 |
| 20.08.2026 | 4,59 | 4,62 | 4,38 | 4,51 | -3,22% | 281.466,00 |
| 19.08.2026 | 4,93 | 4,93 | 4,47 | 4,66 | -4,12% | 456.439,00 |
| 18.08.2026 | 5,07 | 5,25 | 4,80 | 4,86 | -7,78% | 540.118,00 |
| 17.08.2026 | 5,53 | 5,58 | 5,15 | 5,27 | -2,04% | 550.502,00 |
| 14.08.2026 | 5,37 | 5,48 | 5,23 | 5,38 | 1,32% | 346.149,00 |
| 13.08.2026 | 5,39 | 5,50 | 5,20 | 5,31 | -2,16% | 375.280,00 |
| 12.08.2026 | 5,41 | 5,70 | 5,07 | 5,43 | 1,83% | 1.070.792,00 |
| 11.08.2026 | 4,47 | 5,55 | 4,47 | 5,33 | 19,24% | 2.236.367,00 |
| 10.08.2026 | 4,76 | 4,81 | 4,35 | 4,47 | -4,08% | 932.673,00 |
| 07.08.2026 | 4,52 | 4,82 | 4,42 | 4,66 | 4,25% | 720.684,00 |
| 06.08.2026 | 4,46 | 4,78 | 4,26 | 4,47 | -0,89% | 434.074,00 |
| 05.08.2026 | 4,94 | 4,98 | 4,47 | 4,51 | -9,98% | 600.483,00 |
| 04.08.2026 | 4,24 | 5,48 | 4,21 | 5,01 | 23,10% | 2.463.596,00 |
| 03.08.2026 | 3,95 | 4,20 | 3,83 | 4,07 | 1,75% | 839.379,00 |
| 31.07.2026 | 3,95 | 4,14 | 3,82 | 4,00 | 2,56% | 692.616,00 |
| 30.07.2026 | 3,58 | 4,15 | 3,58 | 3,90 | 11,75% | 780.513,00 |
| 29.07.2026 | 3,93 | 3,95 | 3,44 | 3,49 | -12,20% | 1.142.806,00 |
| 28.07.2026 | 4,56 | 4,56 | 3,86 | 3,98 | -17,27% | 1.242.033,00 |
| 27.07.2026 | 4,88 | 5,03 | 4,43 | 4,81 | -0,52% | 483.127,00 |
| 24.07.2026 | 5,13 | 5,52 | 4,72 | 4,83 | -6,59% | 585.403,00 |
| 23.07.2026 | 5,05 | 5,42 | 5,02 | 5,17 | 2,80% | 532.171,00 |
| 22.07.2026 | 5,07 | 5,25 | 4,70 | 5,03 | -1,18% | 496.240,00 |
| 21.07.2026 | 4,79 | 5,13 | 4,61 | 5,09 | 6,26% | 231.920,00 |
| 20.07.2026 | 4,89 | 5,04 | 4,72 | 4,79 | -0,62% | 298.410,00 |
| 17.07.2026 | 4,49 | 5,00 | 4,40 | 4,82 | 4,33% | 354.401,00 |
| 16.07.2026 | 4,80 | 4,90 | 4,50 | 4,62 | -6,10% | 340.344,00 |
| 15.07.2026 | 5,03 | 5,18 | 4,69 | 4,92 | -3,34% | 341.871,00 |
| 14.07.2026 | 4,34 | 5,19 | 4,34 | 5,09 | 18,10% | 865.983,00 |
| 13.07.2026 | 4,41 | 4,57 | 4,25 | 4,31 | -2,49% | 294.261,00 |
| 10.07.2026 | 4,39 | 4,61 | 4,20 | 4,42 | -0,45% | 691.828,00 |
| 09.07.2026 | 4,36 | 4,57 | 4,35 | 4,44 | 2,30% | 240.157,00 |
| 08.07.2026 | 4,02 | 4,47 | 3,94 | 4,34 | 3,95% | 429.828,00 |
| 07.07.2026 | 4,70 | 4,71 | 4,11 | 4,18 | -12,47% | 360.285,00 |
| 06.07.2026 | 4,60 | 5,01 | 4,59 | 4,77 | 4,15% | 302.748,00 |
| 02.07.2026 | 4,68 | 4,87 | 4,37 | 4,58 | -2,24% | 313.484,00 |
| 01.07.2026 | 4,77 | 4,85 | 4,58 | 4,69 | -3,00% | 193.298,00 |
| 30.06.2026 | 4,73 | 4,93 | 4,65 | 4,83 | 2,77% | 388.036,00 |
| 29.06.2026 | 4,31 | 4,74 | 4,21 | 4,70 | 8,29% | 305.327,00 |
| 26.06.2026 | 4,23 | 4,46 | 4,10 | 4,34 | 0,93% | 245.813,00 |
| 25.06.2026 | 4,58 | 4,69 | 4,29 | 4,30 | -4,97% | 315.499,00 |
| 24.06.2026 | 4,87 | 4,87 | 4,42 | 4,53 | -6,70% | 347.613,00 |
| 23.06.2026 | 4,80 | 5,09 | 4,75 | 4,85 | -3,19% | 330.108,00 |
| 22.06.2026 | 5,06 | 5,40 | 4,90 | 5,01 | -0,12% | 722.133,00 |
| 19.06.2026 | 5,02 | 5,03 | 5,02 | 5,02 | -0,28% | - |
| 18.06.2026 | 5,03 | 5,19 | 4,94 | 5,03 | 3,29% | 467.144,00 |
| 17.06.2026 | 4,80 | 5,23 | 4,34 | 4,87 | 1,88% | 1.202.261,00 |
| 16.06.2026 | 4,00 | 5,00 | 3,98 | 4,78 | 20,71% | 1.366.267,00 |
| 15.06.2026 | 4,27 | 4,53 | 3,91 | 3,96 | -5,26% | 426.745,00 |
| 12.06.2026 | 4,18 | 4,54 | 4,01 | 4,18 | 1,21% | 565.838,00 |
| 11.06.2026 | 4,01 | 4,21 | 3,95 | 4,13 | 4,56% | 365.513,00 |
| 10.06.2026 | 4,06 | 4,39 | 3,83 | 3,95 | -4,13% | 581.377,00 |
| 09.06.2026 | 3,67 | 4,17 | 3,58 | 4,12 | 12,48% | 726.968,00 |
| 08.06.2026 | 3,89 | 3,94 | 3,66 | 3,66 | -3,86% | 333.800,00 |
| 05.06.2026 | 4,10 | 4,22 | 3,76 | 3,81 | -9,72% | 1.157.454,00 |
| 04.06.2026 | 3,97 | 4,26 | 3,91 | 4,22 | 3,56% | 433.271,00 |
| 03.06.2026 | 4,00 | 4,20 | 3,86 | 4,08 | 0,87% | 274.491,00 |
| 02.06.2026 | 3,72 | 4,13 | 3,70 | 4,04 | 8,60% | 444.129,00 |
| 01.06.2026 | 3,46 | 3,76 | 3,40 | 3,72 | 5,98% | 414.794,00 |
| 29.05.2026 | 3,63 | 3,69 | 3,37 | 3,51 | -4,49% | 361.158,00 |
| 28.05.2026 | 3,66 | 3,83 | 3,50 | 3,68 | -0,41% | 247.055,00 |
| 27.05.2026 | 3,96 | 4,13 | 3,54 | 3,69 | -6,82% | 589.025,00 |
| 26.05.2026 | 3,89 | 4,15 | 3,73 | 3,96 | 1,80% | 646.499,00 |
| 22.05.2026 | 3,49 | 4,00 | 3,37 | 3,89 | 10,83% | 866.497,00 |
| 21.05.2026 | 3,68 | 3,70 | 3,39 | 3,51 | -6,65% | 425.906,00 |
| 20.05.2026 | 3,61 | 3,97 | 3,61 | 3,76 | 4,74% | 563.627,00 |
| 19.05.2026 | 3,71 | 3,91 | 3,47 | 3,59 | -5,28% | 437.901,00 |
| 18.05.2026 | 4,43 | 4,43 | 3,66 | 3,79 | -16,15% | 1.299.407,00 |
| 15.05.2026 | 3,72 | 4,90 | 3,67 | 4,52 | 17,10% | 2.850.534,00 |
| 14.05.2026 | 3,90 | 4,36 | 3,65 | 3,86 | 0,26% | 1.232.264,00 |
| 13.05.2026 | 4,05 | 4,75 | 3,59 | 3,85 | -12,70% | 5.231.078,00 |
| 12.05.2026 | 2,44 | 4,60 | 2,23 | 4,41 | 116,18% | 21.662.611,00 |
| 11.05.2026 | 2,15 | 2,18 | 2,01 | 2,04 | -4,67% | 456.773,00 |
| 08.05.2026 | 2,13 | 2,18 | 2,03 | 2,14 | 1,42% | 247.680,00 |
| 07.05.2026 | 2,02 | 2,14 | 2,02 | 2,11 | 6,57% | 351.176,00 |
| 06.05.2026 | 2,69 | 2,75 | 1,98 | 1,98 | -26,39% | 1.210.517,00 |
| 05.05.2026 | 2,59 | 2,71 | 2,46 | 2,69 | 5,91% | 187.094,00 |
| 04.05.2026 | 2,60 | 2,64 | 2,50 | 2,54 | -3,05% | 90.764,00 |
| 01.05.2026 | 2,70 | 2,73 | 2,56 | 2,62 | -1,50% | 90.980,00 |
| 30.04.2026 | 2,45 | 2,74 | 2,43 | 2,66 | 9,92% | 324.552,00 |
| 29.04.2026 | 2,48 | 2,48 | 2,36 | 2,42 | -2,42% | 66.995,00 |