3,150$
-2,48%
Echtzeit-Aktienkurs B. Riley Financial
Bid:
Ask:
Aktienkurse zur B. Riley Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,18 | 3,22 | 3,12 | 3,16 | -2,17% | 27.878,00 |
| 24.04.2025 | 3,13 | 3,30 | 3,06 | 3,23 | 2,87% | 542.623,00 |
| 23.04.2025 | 3,15 | 3,33 | 3,08 | 3,14 | 3,63% | 650.618,00 |
| 22.04.2025 | 2,99 | 3,18 | 2,93 | 3,03 | 2,71% | 638.054,00 |
| 21.04.2025 | 3,09 | 3,22 | 2,90 | 2,95 | -6,65% | 895.673,00 |
| 17.04.2025 | 3,08 | 3,86 | 3,04 | 3,16 | 3,27% | 2.736.705,00 |
| 16.04.2025 | 2,79 | 3,09 | 2,74 | 3,06 | 9,29% | 884.109,00 |
| 15.04.2025 | 2,96 | 3,08 | 2,75 | 2,80 | -5,08% | 516.537,00 |
| 14.04.2025 | 3,06 | 3,08 | 2,85 | 2,95 | -0,67% | 569.356,00 |
| 11.04.2025 | 2,91 | 2,99 | 2,76 | 2,97 | 0,51% | 335.472,00 |
| 10.04.2025 | 3,09 | 3,12 | 2,81 | 2,96 | -6,49% | 528.074,00 |
| 09.04.2025 | 2,91 | 3,23 | 2,67 | 3,16 | 8,22% | 1.097.696,00 |
| 08.04.2025 | 3,27 | 3,44 | 2,90 | 2,92 | -7,89% | 1.275.244,00 |
| 07.04.2025 | 3,14 | 3,39 | 3,00 | 3,17 | -4,23% | 1.070.794,00 |
| 04.04.2025 | 3,59 | 3,59 | 3,28 | 3,31 | -9,93% | 1.068.672,00 |
| 03.04.2025 | 3,73 | 3,75 | 3,60 | 3,68 | -5,53% | 441.428,00 |
| 02.04.2025 | 3,80 | 3,97 | 3,76 | 3,89 | 0,00% | 483.618,00 |
| 01.04.2025 | 3,87 | 3,93 | 3,79 | 3,89 | 0,78% | 457.523,00 |
| 31.03.2025 | 3,92 | 3,97 | 3,81 | 3,86 | -3,50% | 589.200,00 |
| 28.03.2025 | 4,16 | 4,16 | 3,87 | 4,00 | -3,15% | 644.465,00 |
| 27.03.2025 | 4,20 | 4,36 | 4,08 | 4,13 | -2,13% | 838.972,00 |
| 26.03.2025 | 4,15 | 4,61 | 4,09 | 4,22 | 4,20% | 1.416.051,00 |
| 25.03.2025 | 4,02 | 4,12 | 3,97 | 4,05 | -0,74% | 514.947,00 |
| 24.03.2025 | 4,19 | 4,24 | 3,97 | 4,08 | -0,73% | 511.473,00 |
| 21.03.2025 | 4,22 | 4,29 | 4,11 | 4,11 | -3,75% | 954.293,00 |
| 20.03.2025 | 4,25 | 4,44 | 4,20 | 4,27 | -0,23% | 429.385,00 |
| 19.03.2025 | 4,33 | 4,43 | 4,25 | 4,28 | -2,51% | 459.530,00 |
| 18.03.2025 | 4,42 | 4,54 | 4,20 | 4,39 | -1,57% | 821.101,00 |
| 17.03.2025 | 4,15 | 4,50 | 4,15 | 4,46 | 5,94% | 577.241,00 |
| 14.03.2025 | 4,28 | 4,46 | 4,17 | 4,21 | 1,20% | 665.428,00 |
| 13.03.2025 | 4,23 | 4,31 | 4,07 | 4,16 | -2,58% | 520.498,00 |
| 12.03.2025 | 4,48 | 4,48 | 4,21 | 4,27 | -2,06% | 595.570,00 |
| 11.03.2025 | 4,55 | 4,55 | 4,17 | 4,36 | -2,24% | 883.251,00 |
| 10.03.2025 | 4,60 | 4,73 | 4,26 | 4,46 | -5,51% | 1.619.796,00 |
| 07.03.2025 | 5,29 | 5,33 | 4,54 | 4,72 | -10,10% | 1.733.672,00 |
| 06.03.2025 | 5,69 | 5,69 | 5,24 | 5,25 | -7,89% | 726.933,00 |
| 05.03.2025 | 5,31 | 5,82 | 5,14 | 5,70 | 8,99% | 1.261.502,00 |
| 04.03.2025 | 5,00 | 5,71 | 4,70 | 5,23 | -2,88% | 2.184.915,00 |
| 03.03.2025 | 6,40 | 6,89 | 5,32 | 5,39 | -15,66% | 4.339.669,00 |
| 28.02.2025 | 6,07 | 7,21 | 5,70 | 6,39 | 4,50% | 7.209.770,00 |
| 27.02.2025 | 6,95 | 7,21 | 5,76 | 6,11 | 8,33% | 21.272.446,00 |
| 26.02.2025 | 4,25 | 6,34 | 4,10 | 5,64 | 36,07% | 15.224.485,00 |
| 25.02.2025 | 4,38 | 4,72 | 3,92 | 4,15 | -8,70% | 2.202.214,00 |
| 24.02.2025 | 3,69 | 5,28 | 3,50 | 4,54 | 33,53% | 19.507.974,00 |
| 21.02.2025 | 3,10 | 4,10 | 2,73 | 3,40 | 10,39% | 4.799.957,00 |
| 20.02.2025 | 3,35 | 3,39 | 2,95 | 3,08 | -9,81% | 1.845.142,00 |
| 19.02.2025 | 3,83 | 3,83 | 3,40 | 3,42 | -11,07% | 1.621.669,00 |
| 18.02.2025 | 4,13 | 4,14 | 3,73 | 3,84 | -7,02% | 1.843.154,00 |
| 14.02.2025 | 4,27 | 4,35 | 4,10 | 4,13 | -3,05% | 671.171,00 |
| 13.02.2025 | 4,32 | 4,39 | 4,24 | 4,26 | -1,39% | 418.350,00 |
| 12.02.2025 | 4,24 | 4,34 | 4,16 | 4,32 | 0,70% | 494.237,00 |
| 11.02.2025 | 4,35 | 4,39 | 4,26 | 4,29 | -1,38% | 461.371,00 |
| 10.02.2025 | 4,48 | 4,52 | 4,24 | 4,35 | -3,65% | 683.211,00 |
| 07.02.2025 | 4,79 | 4,79 | 4,47 | 4,52 | -4,75% | 569.497,00 |
| 06.02.2025 | 4,75 | 5,06 | 4,37 | 4,74 | -0,21% | 1.218.540,00 |
| 05.02.2025 | 4,85 | 4,93 | 4,70 | 4,75 | -1,45% | 434.185,00 |
| 04.02.2025 | 4,50 | 4,88 | 4,45 | 4,82 | 6,64% | 732.804,00 |
| 03.02.2025 | 4,53 | 4,64 | 4,41 | 4,52 | -1,85% | 451.202,00 |
| 31.01.2025 | 4,63 | 4,82 | 4,56 | 4,61 | -1,18% | 453.045,00 |
| 30.01.2025 | 4,60 | 5,00 | 4,60 | 4,66 | 0,00% | 476.069,00 |
| 29.01.2025 | 4,80 | 4,88 | 4,63 | 4,66 | -3,52% | 478.723,00 |
| 28.01.2025 | 4,58 | 4,85 | 4,52 | 4,83 | 5,69% | 651.927,00 |
| 27.01.2025 | 4,59 | 4,74 | 4,53 | 4,57 | -2,14% | 567.331,00 |
| 24.01.2025 | 4,51 | 4,87 | 4,51 | 4,67 | 2,86% | 943.355,00 |
| 23.01.2025 | 4,63 | 4,76 | 4,52 | 4,54 | -2,37% | 714.604,00 |
| 22.01.2025 | 4,73 | 4,79 | 4,63 | 4,65 | -2,00% | 598.715,00 |
| 21.01.2025 | 5,05 | 5,05 | 4,63 | 4,75 | -5,10% | 1.029.451,00 |
| 17.01.2025 | 4,89 | 5,17 | 4,76 | 5,00 | 4,38% | 1.548.050,00 |
| 16.01.2025 | 4,64 | 4,81 | 4,43 | 4,79 | 1,91% | 918.914,00 |
| 15.01.2025 | 4,63 | 5,05 | 4,63 | 4,70 | 4,44% | 1.580.593,00 |
| 14.01.2025 | 4,93 | 4,97 | 4,34 | 4,50 | 13,92% | 2.698.514,00 |
| 13.01.2025 | 4,52 | 4,55 | 3,94 | 3,95 | -13,66% | 1.698.204,00 |
| 10.01.2025 | 4,61 | 4,71 | 4,40 | 4,58 | -0,76% | 717.291,00 |
| 08.01.2025 | 4,82 | 4,82 | 4,53 | 4,61 | -3,46% | 405.981,00 |
| 07.01.2025 | 4,78 | 4,93 | 4,68 | 4,78 | -0,10% | 406.303,00 |
| 06.01.2025 | 4,99 | 5,05 | 4,70 | 4,78 | -4,21% | 742.207,00 |
| 03.01.2025 | 4,64 | 5,06 | 4,57 | 4,99 | 9,43% | 981.077,00 |
| 02.01.2025 | 4,60 | 4,81 | 4,46 | 4,56 | -0,65% | 769.828,00 |
| 31.12.2024 | 4,53 | 4,65 | 4,43 | 4,59 | 1,32% | 819.725,00 |
| 30.12.2024 | 4,65 | 4,92 | 4,40 | 4,53 | -3,21% | 1.571.389,00 |
| 27.12.2024 | 4,90 | 4,92 | 4,61 | 4,68 | -4,68% | 950.787,00 |
| 26.12.2024 | 4,83 | 4,97 | 4,77 | 4,91 | 1,24% | 485.471,00 |
| 24.12.2024 | 4,91 | 4,99 | 4,80 | 4,85 | -0,21% | 219.425,00 |
| 23.12.2024 | 4,91 | 4,99 | 4,65 | 4,86 | -2,41% | 1.066.564,00 |
| 20.12.2024 | 4,99 | 5,34 | 4,84 | 4,98 | -2,16% | 1.537.921,00 |
| 19.12.2024 | 4,97 | 5,15 | 4,90 | 5,09 | 3,98% | 553.567,00 |
| 18.12.2024 | 5,02 | 5,22 | 4,80 | 4,90 | -2,10% | 849.297,00 |
| 17.12.2024 | 4,93 | 5,09 | 4,86 | 5,00 | 0,81% | 493.776,00 |
| 16.12.2024 | 5,03 | 5,10 | 4,82 | 4,96 | -1,59% | 662.885,00 |
| 13.12.2024 | 5,20 | 5,20 | 4,92 | 5,04 | -2,51% | 574.119,00 |
| 12.12.2024 | 5,18 | 5,29 | 5,10 | 5,17 | -0,96% | 376.154,00 |
| 11.12.2024 | 5,14 | 5,28 | 4,99 | 5,22 | 1,75% | 436.093,00 |
| 10.12.2024 | 5,04 | 5,16 | 4,90 | 5,13 | 1,89% | 511.738,00 |
| 09.12.2024 | 5,20 | 5,40 | 5,02 | 5,04 | -2,99% | 467.141,00 |
| 06.12.2024 | 5,44 | 5,54 | 5,15 | 5,19 | -2,63% | 846.338,00 |
| 05.12.2024 | 5,38 | 5,44 | 5,25 | 5,33 | -0,93% | 434.815,00 |
| 04.12.2024 | 5,39 | 5,39 | 5,19 | 5,38 | -0,55% | 573.785,00 |
| 03.12.2024 | 5,57 | 5,64 | 5,24 | 5,41 | -1,28% | 588.326,00 |
| 02.12.2024 | 5,97 | 6,08 | 5,37 | 5,48 | -6,40% | 1.299.309,00 |
| 29.11.2024 | 5,85 | 6,09 | 5,83 | 5,86 | 1,83% | 449.685,00 |