33,580$
2,72%
Echtzeit-Aktienkurs B. Riley Financial
Bid:
Ask:
Aktienkurse zur B. Riley Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 32,69 | 35,13 | 32,31 | 33,58 | 2,72% | 939.641,00 |
| 01.05.2024 | 34,40 | 35,00 | 32,26 | 32,69 | -5,14% | 838.010,00 |
| 30.04.2024 | 37,80 | 38,54 | 34,00 | 34,46 | -10,61% | 1.303.650,00 |
| 29.04.2024 | 37,00 | 40,06 | 34,31 | 38,55 | 4,70% | 1.873.952,00 |
| 26.04.2024 | 35,02 | 40,09 | 34,25 | 36,82 | 6,14% | 4.547.480,00 |
| 25.04.2024 | 28,49 | 35,00 | 27,91 | 34,69 | 16,61% | 3.258.139,00 |
| 24.04.2024 | 30,61 | 35,00 | 26,46 | 29,75 | 36,97% | 12.164.078,00 |
| 23.04.2024 | 21,05 | 22,09 | 21,00 | 21,72 | 0,84% | 487.141,00 |
| 22.04.2024 | 20,08 | 22,55 | 19,75 | 21,54 | 7,75% | 1.060.125,00 |
| 19.04.2024 | 19,50 | 20,31 | 19,50 | 19,99 | 1,22% | 837.093,00 |
| 18.04.2024 | 20,74 | 21,25 | 19,19 | 19,75 | -3,47% | 587.910,00 |
| 17.04.2024 | 20,98 | 21,47 | 20,34 | 20,46 | -2,15% | 277.756,00 |
| 16.04.2024 | 19,82 | 21,08 | 19,82 | 20,91 | 2,90% | 373.162,00 |
| 15.04.2024 | 21,40 | 21,55 | 19,82 | 20,32 | -4,47% | 590.009,00 |
| 12.04.2024 | 22,48 | 22,64 | 20,38 | 21,27 | -7,28% | 879.158,00 |
| 11.04.2024 | 22,64 | 23,95 | 22,10 | 22,94 | 1,06% | 613.166,00 |
| 10.04.2024 | 23,00 | 23,21 | 21,96 | 22,70 | -3,49% | 638.256,00 |
| 09.04.2024 | 26,00 | 26,24 | 23,18 | 23,52 | -10,81% | 1.143.675,00 |
| 08.04.2024 | 23,79 | 27,31 | 23,30 | 26,37 | 12,79% | 1.640.104,00 |
| 05.04.2024 | 23,15 | 24,04 | 22,54 | 23,38 | 1,21% | 486.276,00 |
| 04.04.2024 | 23,06 | 24,12 | 22,50 | 23,10 | 0,61% | 625.483,00 |
| 03.04.2024 | 23,10 | 24,42 | 21,84 | 22,96 | 2,18% | 1.765.444,00 |
| 02.04.2024 | 22,00 | 22,87 | 21,62 | 22,47 | -0,18% | 610.081,00 |
| 01.04.2024 | 21,30 | 22,55 | 20,87 | 22,51 | 6,33% | 934.860,00 |
| 28.03.2024 | 20,27 | 21,86 | 19,35 | 21,17 | 11,60% | 1.804.949,00 |
| 27.03.2024 | 17,85 | 19,14 | 17,85 | 18,97 | 6,87% | 608.436,00 |
| 26.03.2024 | 19,20 | 19,20 | 17,75 | 17,75 | -6,63% | 599.427,00 |
| 25.03.2024 | 19,50 | 19,83 | 18,65 | 19,01 | -2,46% | 540.156,00 |
| 22.03.2024 | 21,57 | 21,70 | 19,14 | 19,49 | -6,66% | 1.095.513,00 |
| 21.03.2024 | 20,33 | 21,18 | 19,50 | 20,88 | 2,71% | 822.751,00 |
| 20.03.2024 | 18,50 | 20,49 | 18,01 | 20,33 | 11,58% | 1.184.021,00 |
| 19.03.2024 | 16,76 | 18,33 | 16,33 | 18,22 | 6,24% | 1.131.767,00 |
| 18.03.2024 | 15,61 | 17,29 | 15,10 | 17,15 | -2,45% | 2.807.410,00 |
| 15.03.2024 | 17,69 | 18,20 | 16,74 | 17,58 | 0,46% | 2.062.108,00 |
| 14.03.2024 | 19,19 | 19,30 | 17,33 | 17,50 | -9,33% | 1.481.582,00 |
| 13.03.2024 | 19,74 | 20,40 | 19,16 | 19,30 | -4,03% | 801.476,00 |
| 12.03.2024 | 20,70 | 21,37 | 19,83 | 20,11 | -2,80% | 818.247,00 |
| 11.03.2024 | 22,80 | 24,15 | 20,67 | 20,69 | -11,01% | 1.297.072,00 |
| 08.03.2024 | 22,07 | 25,77 | 22,07 | 23,25 | 3,29% | 1.797.598,00 |
| 07.03.2024 | 24,50 | 24,71 | 21,23 | 22,51 | -4,90% | 1.800.221,00 |
| 06.03.2024 | 21,75 | 24,32 | 21,24 | 23,67 | 12,34% | 2.067.317,00 |
| 05.03.2024 | 20,25 | 23,00 | 20,09 | 21,07 | 1,40% | 1.646.050,00 |
| 04.03.2024 | 16,81 | 22,24 | 16,61 | 20,78 | 23,36% | 3.725.351,00 |
| 01.03.2024 | 16,11 | 17,22 | 14,90 | 16,85 | -8,10% | 3.453.247,00 |
| 29.02.2024 | 19,50 | 19,50 | 18,15 | 18,33 | -3,78% | 1.987.047,00 |
| 28.02.2024 | 17,12 | 19,38 | 16,65 | 19,05 | 11,60% | 1.873.018,00 |
| 27.02.2024 | 16,26 | 17,23 | 15,76 | 17,07 | 7,22% | 1.050.202,00 |
| 26.02.2024 | 15,73 | 17,05 | 15,00 | 15,92 | 1,60% | 1.582.214,00 |
| 23.02.2024 | 16,28 | 16,56 | 15,10 | 15,67 | -5,32% | 1.775.689,00 |
| 22.02.2024 | 18,65 | 19,89 | 16,30 | 16,55 | 8,67% | 4.350.256,00 |
| 21.02.2024 | 15,77 | 16,05 | 14,46 | 15,23 | -4,87% | 1.510.698,00 |
| 20.02.2024 | 17,92 | 17,93 | 15,66 | 16,01 | -7,75% | 1.738.466,00 |
| 16.02.2024 | 17,66 | 17,90 | 17,00 | 17,36 | -1,84% | 1.260.292,00 |
| 15.02.2024 | 18,90 | 19,09 | 16,69 | 17,68 | -7,58% | 2.711.310,00 |
| 14.02.2024 | 19,15 | 19,54 | 18,82 | 19,13 | 2,14% | 537.882,00 |
| 13.02.2024 | 20,16 | 20,16 | 18,64 | 18,73 | -10,30% | 924.111,00 |
| 12.02.2024 | 18,17 | 20,89 | 18,17 | 20,88 | 12,56% | 1.171.770,00 |
| 09.02.2024 | 18,24 | 18,83 | 18,03 | 18,55 | 2,26% | 648.277,00 |
| 08.02.2024 | 18,20 | 18,82 | 17,89 | 18,14 | -1,09% | 571.019,00 |
| 07.02.2024 | 19,00 | 19,21 | 17,11 | 18,34 | -4,23% | 1.442.225,00 |
| 06.02.2024 | 18,39 | 19,59 | 18,35 | 19,15 | 2,00% | 863.489,00 |
| 05.02.2024 | 20,06 | 20,16 | 18,75 | 18,78 | -7,47% | 914.498,00 |
| 02.02.2024 | 21,72 | 21,72 | 20,08 | 20,29 | -7,35% | 1.085.663,00 |
| 01.02.2024 | 23,47 | 23,84 | 21,55 | 21,90 | -6,49% | 1.031.271,00 |
| 31.01.2024 | 25,45 | 29,00 | 23,16 | 23,42 | -7,72% | 1.989.595,00 |
| 30.01.2024 | 23,50 | 25,97 | 23,00 | 25,38 | 4,70% | 1.613.412,00 |
| 29.01.2024 | 19,71 | 24,48 | 19,19 | 24,24 | 22,09% | 1.756.138,00 |
| 26.01.2024 | 20,60 | 20,77 | 19,79 | 19,86 | -2,24% | 585.692,00 |
| 25.01.2024 | 20,30 | 20,70 | 20,11 | 20,31 | 0,25% | 297.188,00 |
| 24.01.2024 | 20,76 | 21,46 | 20,09 | 20,26 | -1,41% | 464.785,00 |
| 23.01.2024 | 19,28 | 20,65 | 19,25 | 20,55 | 4,42% | 916.510,00 |
| 22.01.2024 | 18,73 | 20,47 | 18,09 | 19,68 | -2,48% | 2.131.046,00 |
| 19.01.2024 | 21,40 | 21,83 | 19,77 | 20,18 | -5,92% | 1.511.894,00 |
| 18.01.2024 | 22,14 | 22,22 | 21,05 | 21,45 | -2,85% | 830.640,00 |
| 17.01.2024 | 22,73 | 22,74 | 21,52 | 22,08 | -4,62% | 677.830,00 |
| 16.01.2024 | 22,91 | 23,21 | 22,15 | 23,15 | -0,09% | 581.448,00 |
| 12.01.2024 | 23,61 | 24,89 | 22,53 | 23,17 | 1,67% | 1.262.902,00 |
| 11.01.2024 | 23,75 | 23,81 | 22,30 | 22,79 | -1,64% | 696.377,00 |
| 10.01.2024 | 22,03 | 24,24 | 22,00 | 23,17 | 3,48% | 846.309,00 |
| 09.01.2024 | 22,38 | 22,72 | 21,86 | 22,39 | 0,04% | 558.513,00 |
| 08.01.2024 | 22,50 | 22,92 | 21,66 | 22,38 | 0,54% | 664.709,00 |
| 05.01.2024 | 21,51 | 23,07 | 21,51 | 22,26 | 1,74% | 886.637,00 |
| 04.01.2024 | 22,58 | 22,93 | 21,71 | 21,88 | -4,16% | 848.741,00 |
| 03.01.2024 | 23,90 | 24,26 | 22,32 | 22,83 | -5,19% | 998.687,00 |
| 02.01.2024 | 20,92 | 25,15 | 20,71 | 24,08 | 14,72% | 2.150.991,00 |
| 29.12.2023 | 20,98 | 21,51 | 20,09 | 20,99 | 1,35% | 863.141,00 |
| 28.12.2023 | 20,90 | 21,66 | 20,05 | 20,71 | 0,98% | 1.125.992,00 |
| 27.12.2023 | 19,72 | 20,55 | 18,97 | 20,51 | 6,16% | 1.503.999,00 |
| 26.12.2023 | 20,05 | 20,22 | 18,91 | 19,32 | -3,93% | 1.331.529,00 |
| 22.12.2023 | 21,32 | 21,90 | 19,68 | 20,11 | -5,63% | 1.653.909,00 |
| 21.12.2023 | 20,61 | 21,35 | 20,04 | 21,31 | 6,18% | 1.602.742,00 |
| 20.12.2023 | 21,91 | 21,91 | 19,78 | 20,07 | -3,42% | 1.479.529,00 |
| 19.12.2023 | 23,41 | 23,79 | 20,71 | 20,78 | -3,17% | 1.649.569,00 |
| 18.12.2023 | 20,34 | 23,17 | 20,34 | 21,46 | 4,94% | 1.495.275,00 |
| 15.12.2023 | 21,02 | 21,27 | 19,60 | 20,45 | 0,05% | 3.087.017,00 |
| 14.12.2023 | 21,77 | 23,78 | 19,68 | 20,44 | -5,37% | 2.973.308,00 |
| 13.12.2023 | 22,75 | 24,00 | 16,89 | 21,60 | -6,03% | 4.632.707,00 |
| 12.12.2023 | 25,49 | 25,49 | 22,91 | 22,99 | -9,86% | 1.346.638,00 |
| 11.12.2023 | 25,27 | 26,26 | 24,36 | 25,50 | 0,87% | 741.833,00 |
| 08.12.2023 | 24,37 | 26,30 | 23,91 | 25,28 | 2,56% | 877.953,00 |