3,712$
0,32%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 3,58 | 3,76 | 3,54 | 3,70 | 5,41% | 119.258,00 |
| 29.03.2023 | 3,43 | 3,57 | 3,39 | 3,51 | 3,24% | 56.596,00 |
| 28.03.2023 | 3,34 | 3,54 | 3,34 | 3,40 | 1,19% | 63.772,00 |
| 27.03.2023 | 3,53 | 3,53 | 3,32 | 3,36 | -2,61% | 56.598,00 |
| 24.03.2023 | 3,50 | 3,50 | 3,34 | 3,45 | -1,15% | 66.841,00 |
| 23.03.2023 | 3,45 | 3,60 | 3,42 | 3,49 | 1,75% | 95.976,00 |
| 22.03.2023 | 3,36 | 3,49 | 3,31 | 3,43 | 1,78% | 104.725,00 |
| 21.03.2023 | 3,20 | 3,41 | 3,19 | 3,37 | 6,31% | 135.076,00 |
| 20.03.2023 | 3,36 | 3,39 | 3,15 | 3,17 | -5,65% | 107.448,00 |
| 17.03.2023 | 3,45 | 3,47 | 3,21 | 3,36 | -4,00% | 169.062,00 |
| 16.03.2023 | 3,38 | 3,61 | 3,30 | 3,50 | 1,45% | 125.572,00 |
| 15.03.2023 | 3,59 | 3,63 | 3,33 | 3,45 | -7,26% | 173.720,00 |
| 14.03.2023 | 3,67 | 3,96 | 3,63 | 3,72 | 1,36% | 233.545,00 |
| 13.03.2023 | 3,48 | 3,83 | 3,30 | 3,67 | 1,94% | 264.478,00 |
| 10.03.2023 | 3,66 | 3,97 | 3,50 | 3,60 | -2,44% | 575.272,00 |
| 09.03.2023 | 4,85 | 5,10 | 3,60 | 3,69 | -19,26% | 975.871,00 |
| 08.03.2023 | 4,49 | 4,59 | 4,28 | 4,57 | 0,88% | 166.417,00 |
| 07.03.2023 | 4,55 | 4,82 | 4,51 | 4,53 | -2,58% | 140.899,00 |
| 06.03.2023 | 4,88 | 4,88 | 4,53 | 4,65 | -3,73% | 186.936,00 |
| 03.03.2023 | 4,25 | 4,96 | 4,25 | 4,83 | 10,27% | 239.121,00 |
| 02.03.2023 | 4,33 | 4,54 | 4,22 | 4,38 | -3,10% | 184.786,00 |
| 01.03.2023 | 4,56 | 4,68 | 4,45 | 4,52 | 0,00% | 152.410,00 |
| 28.02.2023 | 4,46 | 4,58 | 4,40 | 4,52 | 2,26% | 83.660,00 |
| 27.02.2023 | 4,48 | 4,48 | 4,25 | 4,42 | -0,45% | 119.277,00 |
| 24.02.2023 | 4,70 | 4,70 | 4,37 | 4,44 | -4,31% | 188.586,00 |
| 23.02.2023 | 4,40 | 4,64 | 4,32 | 4,64 | 6,91% | 155.240,00 |
| 22.02.2023 | 4,38 | 4,44 | 4,29 | 4,34 | 0,23% | 86.905,00 |
| 21.02.2023 | 4,33 | 4,50 | 4,22 | 4,33 | -2,26% | 192.186,00 |
| 17.02.2023 | 4,39 | 4,56 | 4,33 | 4,43 | 0,23% | 80.613,00 |
| 16.02.2023 | 4,56 | 4,70 | 4,39 | 4,42 | -5,15% | 88.833,00 |
| 15.02.2023 | 4,62 | 4,76 | 4,58 | 4,66 | 2,19% | 86.266,00 |
| 14.02.2023 | 4,31 | 4,60 | 4,21 | 4,56 | 5,31% | 192.575,00 |
| 13.02.2023 | 4,54 | 4,54 | 4,20 | 4,33 | -3,35% | 185.578,00 |
| 10.02.2023 | 4,52 | 4,63 | 4,44 | 4,48 | -1,10% | 193.721,00 |
| 09.02.2023 | 4,51 | 4,77 | 4,38 | 4,53 | 0,22% | 333.914,00 |
| 08.02.2023 | 5,42 | 5,46 | 4,34 | 4,52 | -15,20% | 702.461,00 |
| 07.02.2023 | 5,13 | 5,44 | 5,04 | 5,33 | 1,33% | 241.884,00 |
| 06.02.2023 | 5,22 | 5,33 | 5,13 | 5,26 | 0,57% | 154.393,00 |
| 03.02.2023 | 5,59 | 5,63 | 5,21 | 5,23 | -7,92% | 369.265,00 |
| 02.02.2023 | 5,58 | 6,06 | 5,53 | 5,68 | 3,27% | 1.130.326,00 |
| 01.02.2023 | 5,40 | 5,62 | 5,26 | 5,50 | 1,85% | 273.873,00 |
| 31.01.2023 | 5,30 | 5,70 | 5,19 | 5,40 | 1,89% | 346.304,00 |
| 30.01.2023 | 5,25 | 5,47 | 5,14 | 5,30 | -0,38% | 280.459,00 |
| 27.01.2023 | 5,22 | 5,53 | 5,02 | 5,32 | 1,53% | 415.286,00 |
| 26.01.2023 | 5,40 | 5,69 | 5,02 | 5,24 | -2,24% | 688.880,00 |
| 25.01.2023 | 5,72 | 5,79 | 5,33 | 5,36 | -8,84% | 503.736,00 |
| 24.01.2023 | 5,88 | 6,10 | 5,61 | 5,88 | -0,68% | 558.560,00 |
| 23.01.2023 | 5,49 | 5,95 | 5,40 | 5,92 | 9,53% | 775.548,00 |
| 20.01.2023 | 5,53 | 6,05 | 5,34 | 5,41 | -4,17% | 724.880,00 |
| 19.01.2023 | 5,74 | 5,91 | 5,26 | 5,64 | -3,59% | 1.154.714,00 |
| 18.01.2023 | 5,22 | 6,00 | 5,22 | 5,85 | 8,74% | 1.697.146,00 |
| 17.01.2023 | 5,73 | 5,89 | 5,11 | 5,38 | -3,93% | 2.044.498,00 |
| 13.01.2023 | 4,30 | 5,65 | 4,30 | 5,60 | 26,98% | 6.004.266,00 |
| 12.01.2023 | 4,14 | 4,75 | 4,11 | 4,41 | -0,90% | 4.666.780,00 |
| 11.01.2023 | 3,61 | 5,00 | 3,59 | 4,45 | 96,90% | 66.455.669,00 |
| 10.01.2023 | 2,29 | 2,29 | 2,17 | 2,26 | 0,00% | 606.771,00 |
| 09.01.2023 | 1,99 | 2,27 | 1,93 | 2,26 | 17,71% | 206.299,00 |
| 06.01.2023 | 1,86 | 1,96 | 1,86 | 1,92 | 3,78% | 85.985,00 |
| 05.01.2023 | 1,88 | 1,89 | 1,85 | 1,85 | -1,60% | 64.293,00 |
| 04.01.2023 | 1,77 | 1,88 | 1,77 | 1,88 | 6,21% | 45.300,00 |
| 03.01.2023 | 1,77 | 1,81 | 1,77 | 1,77 | -1,12% | 19.110,00 |
| 30.12.2022 | 1,78 | 1,82 | 1,78 | 1,79 | -1,10% | 41.614,00 |
| 29.12.2022 | 1,74 | 1,82 | 1,74 | 1,81 | 4,62% | 25.837,00 |
| 28.12.2022 | 1,66 | 1,75 | 1,66 | 1,73 | 2,37% | 98.992,00 |
| 27.12.2022 | 1,75 | 1,75 | 1,67 | 1,69 | -3,43% | 55.911,00 |
| 23.12.2022 | 1,76 | 1,78 | 1,71 | 1,75 | 1,74% | 28.347,00 |
| 22.12.2022 | 1,75 | 1,75 | 1,72 | 1,72 | -1,71% | 52.210,00 |
| 21.12.2022 | 1,75 | 1,80 | 1,73 | 1,75 | 0,00% | 62.464,00 |
| 20.12.2022 | 1,74 | 1,78 | 1,73 | 1,75 | 0,00% | 55.699,00 |
| 19.12.2022 | 1,81 | 1,85 | 1,73 | 1,75 | -5,41% | 72.786,00 |
| 16.12.2022 | 1,84 | 1,86 | 1,79 | 1,85 | -0,54% | 48.546,00 |
| 15.12.2022 | 1,90 | 1,91 | 1,81 | 1,86 | -2,11% | 55.810,00 |
| 14.12.2022 | 1,81 | 1,93 | 1,80 | 1,90 | 6,15% | 63.753,00 |
| 13.12.2022 | 1,78 | 1,81 | 1,75 | 1,79 | 2,29% | 65.248,00 |
| 12.12.2022 | 1,75 | 1,76 | 1,71 | 1,75 | 1,16% | 41.650,00 |
| 09.12.2022 | 1,73 | 1,76 | 1,72 | 1,73 | 0,00% | 23.534,00 |
| 08.12.2022 | 1,72 | 1,75 | 1,71 | 1,73 | 0,58% | 37.537,00 |
| 07.12.2022 | 1,72 | 1,75 | 1,71 | 1,72 | -0,58% | 66.560,00 |
| 06.12.2022 | 1,73 | 1,74 | 1,70 | 1,73 | -1,14% | 62.180,00 |
| 05.12.2022 | 1,80 | 1,80 | 1,73 | 1,75 | -2,23% | 52.036,00 |
| 02.12.2022 | 1,73 | 1,81 | 1,69 | 1,79 | 3,47% | 67.370,00 |
| 01.12.2022 | 1,71 | 1,74 | 1,70 | 1,73 | -0,57% | 30.335,00 |
| 30.11.2022 | 1,62 | 1,74 | 1,62 | 1,74 | 6,10% | 46.105,00 |
| 29.11.2022 | 1,65 | 1,74 | 1,64 | 1,64 | -1,80% | 40.628,00 |
| 28.11.2022 | 1,71 | 1,75 | 1,64 | 1,67 | -3,47% | 72.035,00 |
| 25.11.2022 | 1,72 | 1,73 | 1,68 | 1,73 | 1,76% | 13.564,00 |
| 23.11.2022 | 1,61 | 1,74 | 1,61 | 1,70 | 5,59% | 89.133,00 |
| 22.11.2022 | 1,73 | 1,73 | 1,61 | 1,61 | -4,73% | 25.274,00 |
| 21.11.2022 | 1,67 | 1,72 | 1,65 | 1,69 | -1,74% | 65.349,00 |
| 18.11.2022 | 1,71 | 1,75 | 1,70 | 1,72 | 0,58% | 45.912,00 |
| 17.11.2022 | 1,71 | 1,73 | 1,68 | 1,71 | -2,84% | 54.102,00 |
| 16.11.2022 | 1,82 | 1,84 | 1,67 | 1,76 | -3,83% | 111.781,00 |
| 15.11.2022 | 1,76 | 1,91 | 1,76 | 1,83 | 5,17% | 233.290,00 |
| 14.11.2022 | 1,75 | 1,78 | 1,69 | 1,74 | 0,00% | 107.437,00 |
| 11.11.2022 | 1,69 | 1,75 | 1,63 | 1,74 | 4,19% | 221.158,00 |
| 10.11.2022 | 1,68 | 1,69 | 1,60 | 1,67 | 5,03% | 476.531,00 |
| 09.11.2022 | 1,57 | 1,65 | 1,56 | 1,59 | 1,27% | 94.470,00 |
| 08.11.2022 | 1,61 | 1,68 | 1,54 | 1,57 | -1,26% | 170.583,00 |
| 07.11.2022 | 1,70 | 1,70 | 1,58 | 1,59 | -3,05% | 79.959,00 |
| 04.11.2022 | 1,67 | 1,67 | 1,60 | 1,64 | 2,50% | 81.297,00 |