6,820$
2,87%
Echtzeit-Aktienkurs B. Riley Financial Inc.
Bid:
Ask:
Aktienkurse zur B. Riley Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,71 | 7,23 | 6,51 | 6,82 | 2,87% | 574.035,00 |
| 12.02.2026 | 7,02 | 7,02 | 6,53 | 6,63 | -5,49% | 619.581,00 |
| 11.02.2026 | 7,22 | 7,37 | 6,84 | 7,02 | -5,84% | 647.492,00 |
| 10.02.2026 | 7,69 | 7,78 | 7,42 | 7,45 | -4,36% | 585.879,00 |
| 09.02.2026 | 7,88 | 7,88 | 7,60 | 7,79 | -1,14% | 361.230,00 |
| 06.02.2026 | 7,44 | 8,00 | 7,44 | 7,88 | 9,52% | 647.823,00 |
| 05.02.2026 | 7,62 | 7,95 | 7,11 | 7,20 | -6,50% | 734.112,00 |
| 04.02.2026 | 8,43 | 8,58 | 7,52 | 7,70 | -10,11% | 963.242,00 |
| 03.02.2026 | 8,25 | 8,59 | 8,05 | 8,56 | 3,51% | 875.689,00 |
| 02.02.2026 | 8,28 | 8,58 | 8,01 | 8,27 | -1,08% | 710.751,00 |
| 30.01.2026 | 9,00 | 9,07 | 8,33 | 8,36 | -9,08% | 1.229.176,00 |
| 29.01.2026 | 9,60 | 10,00 | 9,05 | 9,20 | -2,28% | 1.097.816,00 |
| 28.01.2026 | 9,50 | 9,80 | 9,05 | 9,41 | 0,64% | 979.070,00 |
| 27.01.2026 | 9,20 | 9,55 | 8,67 | 9,35 | 1,19% | 754.822,00 |
| 26.01.2026 | 9,77 | 9,78 | 9,10 | 9,24 | -5,42% | 808.169,00 |
| 23.01.2026 | 9,87 | 10,12 | 9,60 | 9,77 | -2,20% | 1.234.986,00 |
| 22.01.2026 | 9,60 | 10,31 | 9,43 | 9,99 | 4,50% | 1.314.581,00 |
| 21.01.2026 | 8,85 | 9,70 | 8,82 | 9,56 | 6,70% | 1.511.701,00 |
| 20.01.2026 | 8,74 | 10,57 | 8,68 | 8,96 | 0,79% | 2.671.730,00 |
| 16.01.2026 | 9,18 | 9,24 | 8,25 | 8,89 | -6,42% | 3.504.392,00 |
| 15.01.2026 | 10,04 | 10,97 | 9,14 | 9,50 | 25,99% | 17.734.454,00 |
| 14.01.2026 | 7,51 | 7,67 | 6,98 | 7,54 | 1,34% | 1.003.888,00 |
| 13.01.2026 | 8,12 | 8,12 | 7,33 | 7,44 | -8,03% | 1.404.882,00 |
| 12.01.2026 | 6,98 | 8,28 | 6,86 | 8,09 | 15,57% | 2.117.601,00 |
| 09.01.2026 | 6,92 | 7,63 | 6,79 | 7,00 | 1,45% | 1.706.310,00 |
| 08.01.2026 | 6,10 | 7,06 | 6,05 | 6,90 | 12,75% | 1.678.158,00 |
| 07.01.2026 | 5,60 | 6,19 | 5,54 | 6,12 | 8,51% | 827.035,00 |
| 06.01.2026 | 5,35 | 5,71 | 5,17 | 5,64 | 4,83% | 531.648,00 |
| 05.01.2026 | 5,18 | 5,48 | 5,03 | 5,38 | 3,86% | 607.066,00 |
| 02.01.2026 | 4,72 | 5,21 | 4,65 | 5,18 | 10,92% | 922.704,00 |
| 31.12.2025 | 4,68 | 4,83 | 4,63 | 4,67 | -1,48% | 542.617,00 |
| 30.12.2025 | 4,71 | 4,86 | 4,63 | 4,74 | 1,07% | 675.624,00 |
| 29.12.2025 | 4,74 | 5,02 | 4,67 | 4,69 | -1,88% | 583.533,00 |
| 26.12.2025 | 4,74 | 4,93 | 4,49 | 4,78 | 0,42% | 470.422,00 |
| 24.12.2025 | 4,60 | 4,87 | 4,45 | 4,76 | 2,81% | 685.276,00 |
| 23.12.2025 | 4,80 | 4,89 | 4,55 | 4,63 | -3,54% | 1.094.687,00 |
| 22.12.2025 | 5,00 | 5,49 | 4,75 | 4,80 | -4,48% | 1.752.352,00 |
| 19.12.2025 | 4,51 | 5,44 | 4,50 | 5,03 | 12,04% | 2.841.304,00 |
| 18.12.2025 | 4,80 | 4,80 | 4,11 | 4,49 | -4,78% | 2.460.523,00 |
| 17.12.2025 | 6,12 | 6,25 | 4,70 | 4,71 | -17,66% | 5.960.250,00 |
| 16.12.2025 | 4,73 | 6,05 | 4,36 | 5,72 | 53,76% | 24.500.494,00 |
| 15.12.2025 | 3,96 | 3,98 | 3,64 | 3,72 | -6,06% | 961.486,00 |
| 12.12.2025 | 3,99 | 4,05 | 3,84 | 3,96 | -0,75% | 442.678,00 |
| 11.12.2025 | 3,98 | 4,09 | 3,75 | 3,99 | -0,25% | 701.839,00 |
| 10.12.2025 | 4,15 | 4,16 | 3,85 | 4,00 | -4,53% | 760.880,00 |
| 09.12.2025 | 3,96 | 4,40 | 3,90 | 4,19 | 5,81% | 630.228,00 |
| 08.12.2025 | 3,85 | 3,98 | 3,73 | 3,96 | 2,86% | 748.789,00 |
| 05.12.2025 | 4,21 | 4,22 | 3,83 | 3,85 | -8,55% | 609.164,00 |
| 04.12.2025 | 3,97 | 4,27 | 3,91 | 4,21 | 6,05% | 520.565,00 |
| 03.12.2025 | 3,86 | 3,98 | 3,67 | 3,97 | 3,39% | 572.760,00 |
| 02.12.2025 | 4,01 | 4,10 | 3,81 | 3,84 | -4,48% | 511.525,00 |
| 01.12.2025 | 4,25 | 4,25 | 3,99 | 4,02 | -7,37% | 658.087,00 |
| 28.11.2025 | 4,40 | 4,43 | 4,25 | 4,34 | -1,14% | 244.045,00 |
| 26.11.2025 | 4,15 | 4,45 | 4,15 | 4,39 | 5,28% | 377.916,00 |
| 25.11.2025 | 4,26 | 4,49 | 4,09 | 4,17 | -2,64% | 632.735,00 |
| 24.11.2025 | 4,30 | 4,48 | 4,12 | 4,28 | -0,86% | 876.500,00 |
| 21.11.2025 | 4,14 | 4,40 | 4,07 | 4,32 | 3,72% | 555.971,00 |
| 20.11.2025 | 4,35 | 4,75 | 4,13 | 4,17 | -2,69% | 654.940,00 |
| 19.11.2025 | 4,76 | 4,86 | 4,24 | 4,28 | -15,16% | 1.563.467,00 |
| 18.11.2025 | 4,94 | 5,16 | 4,87 | 5,05 | 0,50% | 388.124,00 |
| 17.11.2025 | 5,01 | 5,12 | 4,91 | 5,02 | 0,20% | 437.909,00 |
| 14.11.2025 | 4,98 | 5,24 | 4,87 | 5,01 | -2,15% | 311.862,00 |
| 13.11.2025 | 5,44 | 5,50 | 4,90 | 5,12 | -8,41% | 715.896,00 |
| 12.11.2025 | 5,70 | 5,88 | 5,50 | 5,59 | -1,87% | 409.951,00 |
| 11.11.2025 | 5,23 | 5,70 | 5,15 | 5,70 | 7,68% | 413.883,00 |
| 10.11.2025 | 5,37 | 5,65 | 5,00 | 5,29 | -1,12% | 1.132.560,00 |
| 07.11.2025 | 4,99 | 5,54 | 4,94 | 5,35 | 4,49% | 786.512,00 |
| 06.11.2025 | 5,00 | 5,29 | 5,00 | 5,12 | 3,43% | 677.463,00 |
| 05.11.2025 | 4,60 | 5,00 | 4,60 | 4,95 | 11,24% | 671.086,00 |
| 04.11.2025 | 4,68 | 4,73 | 4,42 | 4,45 | -6,71% | 590.683,00 |
| 03.11.2025 | 4,96 | 5,00 | 4,64 | 4,77 | -4,60% | 548.874,00 |
| 31.10.2025 | 5,04 | 5,09 | 4,91 | 5,00 | 0,40% | 336.086,00 |
| 30.10.2025 | 5,10 | 5,21 | 4,98 | 4,98 | -3,68% | 391.269,00 |
| 29.10.2025 | 5,44 | 5,50 | 5,11 | 5,17 | -5,48% | 244.916,00 |
| 28.10.2025 | 5,66 | 5,71 | 5,45 | 5,47 | -3,53% | 219.810,00 |
| 27.10.2025 | 5,64 | 5,77 | 5,58 | 5,67 | 2,53% | 290.221,00 |
| 24.10.2025 | 5,34 | 5,76 | 5,34 | 5,53 | 5,74% | 551.787,00 |
| 23.10.2025 | 5,17 | 5,32 | 5,16 | 5,23 | 1,75% | 343.023,00 |
| 22.10.2025 | 5,31 | 5,42 | 5,09 | 5,14 | -4,28% | 531.926,00 |
| 21.10.2025 | 5,20 | 5,43 | 5,10 | 5,37 | 4,47% | 641.433,00 |
| 20.10.2025 | 5,10 | 5,32 | 5,04 | 5,14 | 2,80% | 510.947,00 |
| 17.10.2025 | 5,43 | 5,43 | 4,98 | 5,00 | -7,92% | 803.845,00 |
| 16.10.2025 | 5,94 | 5,95 | 5,35 | 5,43 | -7,18% | 486.693,00 |
| 15.10.2025 | 6,00 | 6,01 | 5,72 | 5,85 | 0,17% | 315.457,00 |
| 14.10.2025 | 5,58 | 6,09 | 5,46 | 5,84 | 3,18% | 585.114,00 |
| 13.10.2025 | 5,76 | 5,87 | 5,62 | 5,66 | -0,18% | 402.813,00 |
| 10.10.2025 | 6,03 | 6,09 | 5,62 | 5,67 | -5,66% | 819.541,00 |
| 09.10.2025 | 6,63 | 6,66 | 6,00 | 6,01 | -9,49% | 749.084,00 |
| 08.10.2025 | 5,82 | 6,86 | 5,78 | 6,64 | 13,89% | 1.173.790,00 |
| 07.10.2025 | 5,85 | 5,91 | 5,75 | 5,83 | -0,34% | 693.180,00 |
| 06.10.2025 | 5,95 | 5,95 | 5,67 | 5,85 | -1,68% | 760.363,00 |
| 03.10.2025 | 6,26 | 6,43 | 5,95 | 5,95 | -5,10% | 185.398,00 |
| 02.10.2025 | 5,98 | 6,34 | 5,91 | 6,27 | 6,09% | 869.439,00 |
| 01.10.2025 | 6,02 | 6,10 | 5,87 | 5,91 | -1,09% | 620.737,00 |
| 30.09.2025 | 6,08 | 6,11 | 5,85 | 5,98 | -1,89% | 625.105,00 |
| 29.09.2025 | 6,29 | 6,42 | 5,62 | 6,09 | -2,72% | 1.270.744,00 |
| 26.09.2025 | 6,26 | 6,50 | 6,15 | 6,26 | -0,16% | 557.865,00 |
| 25.09.2025 | 6,61 | 6,61 | 6,25 | 6,27 | -6,00% | 403.579,00 |
| 24.09.2025 | 6,86 | 6,88 | 6,60 | 6,67 | -2,49% | 314.498,00 |
| 23.09.2025 | 7,17 | 7,22 | 6,80 | 6,84 | -3,93% | 609.496,00 |