7,120$
5,48%
Echtzeit-Aktienkurs B. Riley Financial
Bid:
Ask:
Aktienkurse zur B. Riley Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 6,73 | 7,13 | 6,20 | 7,11 | 5,33% | 109.560,00 |
| 19.09.2025 | 7,19 | 7,42 | 6,63 | 6,75 | -5,79% | 1.477.073,00 |
| 18.09.2025 | 7,66 | 7,90 | 7,13 | 7,17 | -4,85% | 1.355.453,00 |
| 17.09.2025 | 6,75 | 7,75 | 6,69 | 7,53 | 11,56% | 2.051.911,00 |
| 16.09.2025 | 6,60 | 6,83 | 6,22 | 6,75 | 4,17% | 819.269,00 |
| 15.09.2025 | 5,97 | 6,48 | 5,76 | 6,48 | 4,18% | 874.985,00 |
| 12.09.2025 | 6,24 | 6,65 | 6,03 | 6,22 | 0,00% | 1.057.189,00 |
| 11.09.2025 | 5,76 | 6,24 | 5,65 | 6,22 | 7,99% | 961.700,00 |
| 10.09.2025 | 5,38 | 5,89 | 5,35 | 5,76 | 8,58% | 722.296,00 |
| 09.09.2025 | 5,15 | 5,39 | 5,15 | 5,31 | 3,51% | 360.403,00 |
| 08.09.2025 | 5,00 | 5,40 | 4,85 | 5,13 | 3,02% | 836.362,00 |
| 05.09.2025 | 5,08 | 5,24 | 4,92 | 4,98 | -2,07% | 820.562,00 |
| 04.09.2025 | 5,35 | 5,46 | 5,07 | 5,08 | -5,40% | 499.680,00 |
| 03.09.2025 | 5,49 | 5,66 | 5,34 | 5,37 | -1,65% | 440.886,00 |
| 02.09.2025 | 5,41 | 5,67 | 5,33 | 5,46 | -0,82% | 519.498,00 |
| 29.08.2025 | 5,74 | 5,80 | 5,48 | 5,51 | -3,76% | 630.950,00 |
| 28.08.2025 | 5,58 | 5,99 | 5,41 | 5,72 | 1,96% | 1.325.639,00 |
| 27.08.2025 | 5,03 | 5,69 | 4,91 | 5,61 | 11,31% | 1.840.647,00 |
| 26.08.2025 | 5,10 | 5,11 | 4,76 | 5,04 | 0,40% | 1.331.337,00 |
| 25.08.2025 | 5,52 | 5,54 | 5,01 | 5,02 | -8,89% | 1.377.079,00 |
| 22.08.2025 | 5,75 | 5,80 | 5,50 | 5,51 | -3,50% | 805.865,00 |
| 21.08.2025 | 6,07 | 6,08 | 5,56 | 5,71 | -6,32% | 1.192.123,00 |
| 20.08.2025 | 6,26 | 6,31 | 6,04 | 6,10 | -2,40% | 665.357,00 |
| 19.08.2025 | 6,76 | 6,87 | 6,21 | 6,25 | -8,16% | 967.041,00 |
| 18.08.2025 | 6,92 | 7,38 | 6,69 | 6,80 | -0,29% | 2.057.525,00 |
| 15.08.2025 | 6,95 | 7,43 | 6,63 | 6,82 | -1,37% | 1.991.497,00 |
| 14.08.2025 | 6,00 | 7,34 | 5,67 | 6,92 | 15,06% | 4.076.531,00 |
| 13.08.2025 | 5,60 | 6,11 | 5,52 | 6,01 | 6,56% | 1.216.431,00 |
| 12.08.2025 | 5,40 | 5,81 | 5,40 | 5,64 | 5,22% | 691.666,00 |
| 11.08.2025 | 5,28 | 5,49 | 5,12 | 5,36 | 2,10% | 602.185,00 |
| 08.08.2025 | 5,08 | 5,29 | 4,87 | 5,25 | 2,34% | 843.121,00 |
| 07.08.2025 | 5,13 | 6,02 | 5,04 | 5,13 | 0,98% | 1.585.030,00 |
| 06.08.2025 | 5,45 | 5,45 | 5,06 | 5,08 | -7,30% | 465.105,00 |
| 05.08.2025 | 5,21 | 5,60 | 5,05 | 5,48 | 5,38% | 588.289,00 |
| 04.08.2025 | 5,13 | 5,46 | 5,13 | 5,20 | 1,96% | 755.915,00 |
| 01.08.2025 | 5,19 | 5,27 | 4,99 | 5,10 | -5,03% | 799.000,00 |
| 31.07.2025 | 5,31 | 5,80 | 5,27 | 5,37 | 1,13% | 1.048.584,00 |
| 30.07.2025 | 5,51 | 5,85 | 5,25 | 5,31 | -3,54% | 806.144,00 |
| 29.07.2025 | 6,06 | 6,11 | 5,50 | 5,51 | -9,98% | 1.234.485,00 |
| 28.07.2025 | 5,57 | 6,63 | 5,44 | 6,12 | 9,69% | 3.191.677,00 |
| 25.07.2025 | 6,02 | 6,25 | 5,33 | 5,58 | -6,30% | 1.635.018,00 |
| 24.07.2025 | 5,50 | 6,12 | 5,27 | 5,95 | 8,78% | 1.760.223,00 |
| 23.07.2025 | 5,79 | 6,33 | 5,43 | 5,47 | -5,20% | 2.091.694,00 |
| 22.07.2025 | 5,07 | 5,89 | 5,07 | 5,77 | 15,17% | 1.841.309,00 |
| 21.07.2025 | 5,31 | 5,44 | 4,90 | 5,01 | -4,93% | 1.313.017,00 |
| 18.07.2025 | 6,06 | 6,36 | 5,25 | 5,27 | -8,98% | 3.033.635,00 |
| 17.07.2025 | 4,90 | 5,99 | 4,83 | 5,79 | 18,89% | 3.380.038,00 |
| 16.07.2025 | 4,70 | 4,92 | 4,61 | 4,87 | 5,41% | 893.712,00 |
| 15.07.2025 | 4,52 | 4,83 | 4,40 | 4,62 | 1,76% | 1.121.037,00 |
| 14.07.2025 | 4,33 | 4,62 | 4,21 | 4,54 | 5,58% | 1.535.299,00 |
| 11.07.2025 | 4,43 | 4,63 | 4,07 | 4,30 | -3,37% | 1.356.417,00 |
| 10.07.2025 | 4,28 | 4,68 | 4,17 | 4,45 | 3,97% | 1.483.498,00 |
| 09.07.2025 | 4,01 | 4,34 | 3,75 | 4,28 | 9,18% | 1.402.172,00 |
| 08.07.2025 | 3,30 | 3,97 | 3,30 | 3,92 | 19,15% | 1.680.569,00 |
| 07.07.2025 | 3,24 | 3,31 | 3,21 | 3,29 | 0,30% | 515.698,00 |
| 03.07.2025 | 3,28 | 3,34 | 3,21 | 3,28 | 1,55% | 376.718,00 |
| 02.07.2025 | 3,16 | 3,34 | 3,13 | 3,23 | 0,62% | 769.050,00 |
| 01.07.2025 | 3,00 | 3,30 | 2,96 | 3,21 | 8,08% | 1.623.729,00 |
| 30.06.2025 | 2,94 | 3,02 | 2,90 | 2,97 | 1,37% | 802.115,00 |
| 27.06.2025 | 3,15 | 3,25 | 2,91 | 2,93 | -2,01% | 7.615.657,00 |
| 26.06.2025 | 3,00 | 3,05 | 2,93 | 2,99 | -0,66% | 403.667,00 |
| 25.06.2025 | 3,01 | 3,05 | 2,90 | 3,01 | 0,33% | 457.592,00 |
| 24.06.2025 | 3,00 | 3,04 | 2,96 | 3,00 | 0,67% | 290.486,00 |
| 23.06.2025 | 2,93 | 3,09 | 2,91 | 2,98 | 1,71% | 514.067,00 |
| 20.06.2025 | 2,94 | 3,01 | 2,86 | 2,93 | 0,69% | 957.156,00 |
| 18.06.2025 | 2,90 | 2,98 | 2,90 | 2,91 | 0,00% | 415.000,00 |
| 17.06.2025 | 2,92 | 2,98 | 2,88 | 2,91 | -1,02% | 506.420,00 |
| 16.06.2025 | 2,94 | 3,00 | 2,79 | 2,94 | 0,34% | 719.349,00 |
| 13.06.2025 | 3,01 | 3,01 | 2,91 | 2,93 | -2,98% | 563.856,00 |
| 12.06.2025 | 3,02 | 3,12 | 3,00 | 3,02 | -0,33% | 451.454,00 |
| 11.06.2025 | 3,21 | 3,33 | 2,97 | 3,03 | -4,42% | 1.192.717,00 |
| 10.06.2025 | 3,16 | 3,34 | 3,10 | 3,17 | 0,63% | 1.368.757,00 |
| 09.06.2025 | 3,00 | 3,16 | 2,96 | 3,15 | 5,18% | 711.324,00 |
| 06.06.2025 | 2,95 | 3,18 | 2,91 | 3,00 | 2,22% | 1.312.192,00 |
| 05.06.2025 | 2,99 | 3,01 | 2,89 | 2,93 | -1,68% | 500.586,00 |
| 04.06.2025 | 2,92 | 3,07 | 2,90 | 2,98 | 1,02% | 817.742,00 |
| 03.06.2025 | 3,01 | 3,09 | 2,92 | 2,95 | -1,99% | 886.962,00 |
| 02.06.2025 | 3,06 | 3,10 | 2,95 | 3,01 | -1,31% | 479.323,00 |
| 30.05.2025 | 3,01 | 3,15 | 2,98 | 3,05 | 0,00% | 497.160,00 |
| 29.05.2025 | 3,05 | 3,10 | 2,95 | 3,05 | -2,24% | 486.140,00 |
| 28.05.2025 | 3,15 | 3,20 | 3,08 | 3,12 | -1,58% | 348.802,00 |
| 27.05.2025 | 2,97 | 3,18 | 2,93 | 3,17 | 7,64% | 725.648,00 |
| 23.05.2025 | 2,90 | 3,06 | 2,83 | 2,95 | 0,68% | 534.559,00 |
| 22.05.2025 | 2,94 | 3,12 | 2,92 | 2,93 | -3,15% | 959.498,00 |
| 21.05.2025 | 3,47 | 3,77 | 2,97 | 3,02 | -7,65% | 10.564.645,00 |
| 20.05.2025 | 3,23 | 3,32 | 3,17 | 3,27 | 1,55% | 367.538,00 |
| 19.05.2025 | 3,22 | 3,27 | 3,11 | 3,22 | -3,59% | 420.935,00 |
| 16.05.2025 | 3,36 | 3,42 | 3,24 | 3,34 | -0,60% | 348.385,00 |
| 15.05.2025 | 3,32 | 3,41 | 3,20 | 3,36 | 1,82% | 479.812,00 |
| 14.05.2025 | 3,25 | 3,30 | 3,12 | 3,30 | 0,61% | 386.492,00 |
| 13.05.2025 | 3,30 | 3,32 | 3,16 | 3,28 | 1,86% | 464.146,00 |
| 12.05.2025 | 3,14 | 3,22 | 3,07 | 3,22 | 6,62% | 888.724,00 |
| 09.05.2025 | 2,82 | 3,11 | 2,80 | 3,02 | 7,09% | 1.284.194,00 |
| 08.05.2025 | 2,80 | 2,84 | 2,75 | 2,82 | 0,71% | 398.190,00 |
| 07.05.2025 | 2,88 | 2,91 | 2,76 | 2,80 | -2,10% | 406.819,00 |
| 06.05.2025 | 2,92 | 2,93 | 2,80 | 2,86 | -1,38% | 416.785,00 |
| 05.05.2025 | 2,98 | 2,98 | 2,84 | 2,90 | -2,68% | 556.702,00 |
| 02.05.2025 | 2,97 | 3,10 | 2,93 | 2,98 | 0,68% | 512.215,00 |
| 01.05.2025 | 2,94 | 2,98 | 2,85 | 2,96 | 1,37% | 460.395,00 |
| 30.04.2025 | 2,90 | 2,99 | 2,80 | 2,92 | 0,69% | 597.707,00 |