3,240$
0,93%
Echtzeit-Aktienkurs B. Riley Financial
Bid:
Ask:
Aktienkurse zur B. Riley Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,16 | 3,34 | 3,13 | 3,23 | 0,62% | 771.107,00 |
| 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 | 2,94 | 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 |
| 29.04.2025 | 2,99 | 3,05 | 2,89 | 2,90 | -3,01% | 503.238,00 |
| 28.04.2025 | 3,08 | 3,13 | 2,87 | 2,99 | -3,24% | 493.539,00 |
| 25.04.2025 | 3,17 | 3,24 | 3,07 | 3,09 | -4,33% | 440.399,00 |
| 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 |