8,250$
-5,06%
Echtzeit-Aktienkurs B. Riley Financial Inc.
Bid:
Ask:
Aktienkurse zur B. Riley Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 8,69 | 9,15 | 8,18 | 8,18 | -5,87% | 1.224.473,00 |
| 07.05.2026 | 8,95 | 9,02 | 8,52 | 8,69 | -2,91% | 804.930,00 |
| 06.05.2026 | 8,96 | 9,12 | 8,80 | 8,95 | 1,07% | 912.498,00 |
| 05.05.2026 | 8,70 | 8,94 | 8,61 | 8,86 | 2,85% | 680.671,00 |
| 04.05.2026 | 9,04 | 9,05 | 8,41 | 8,61 | -4,12% | 683.024,00 |
| 01.05.2026 | 8,60 | 9,43 | 8,58 | 8,98 | 4,48% | 1.473.935,00 |
| 30.04.2026 | 7,56 | 8,63 | 7,39 | 8,60 | 13,69% | 1.738.142,00 |
| 29.04.2026 | 7,96 | 8,05 | 7,30 | 7,56 | -1,31% | 1.093.607,00 |
| 28.04.2026 | 7,71 | 7,78 | 7,51 | 7,66 | -1,23% | 889.641,00 |
| 27.04.2026 | 7,64 | 7,80 | 7,58 | 7,76 | 1,51% | 385.647,00 |
| 24.04.2026 | 7,70 | 7,85 | 7,61 | 7,64 | -0,78% | 351.022,00 |
| 23.04.2026 | 7,61 | 7,83 | 7,46 | 7,70 | 1,05% | 614.163,00 |
| 22.04.2026 | 7,67 | 7,76 | 7,22 | 7,62 | 0,13% | 1.040.066,00 |
| 21.04.2026 | 7,40 | 7,67 | 7,28 | 7,61 | 3,54% | 747.443,00 |
| 20.04.2026 | 7,68 | 7,90 | 7,34 | 7,35 | -5,77% | 717.736,00 |
| 17.04.2026 | 7,85 | 7,89 | 7,61 | 7,80 | 1,30% | 1.034.018,00 |
| 16.04.2026 | 7,80 | 7,80 | 7,54 | 7,70 | -0,52% | 416.641,00 |
| 15.04.2026 | 7,94 | 7,98 | 7,72 | 7,74 | -2,27% | 449.113,00 |
| 14.04.2026 | 7,75 | 7,97 | 7,70 | 7,92 | 3,53% | 871.061,00 |
| 13.04.2026 | 7,15 | 7,65 | 7,11 | 7,65 | 5,81% | 630.279,00 |
| 10.04.2026 | 7,52 | 7,57 | 7,18 | 7,23 | -3,73% | 454.136,00 |
| 09.04.2026 | 7,48 | 7,75 | 7,33 | 7,51 | -0,27% | 675.922,00 |
| 08.04.2026 | 7,44 | 7,68 | 7,25 | 7,53 | 5,91% | 898.565,00 |
| 07.04.2026 | 7,22 | 7,35 | 6,98 | 7,11 | -3,00% | 636.567,00 |
| 06.04.2026 | 6,82 | 7,36 | 6,70 | 7,33 | 7,71% | 915.799,00 |
| 02.04.2026 | 6,57 | 7,05 | 6,57 | 6,81 | -0,95% | 729.561,00 |
| 01.04.2026 | 7,25 | 7,26 | 6,43 | 6,87 | -6,28% | 1.751.968,00 |
| 31.03.2026 | 6,94 | 7,48 | 6,94 | 7,33 | 7,16% | 1.030.543,00 |
| 30.03.2026 | 6,85 | 7,11 | 6,69 | 6,84 | 0,74% | 613.071,00 |
| 27.03.2026 | 7,10 | 7,22 | 6,72 | 6,79 | -5,17% | 792.700,00 |
| 26.03.2026 | 7,12 | 7,50 | 7,10 | 7,16 | -1,24% | 661.820,00 |
| 25.03.2026 | 7,17 | 7,45 | 7,05 | 7,25 | 2,76% | 698.224,00 |
| 24.03.2026 | 7,30 | 7,51 | 6,96 | 7,06 | -2,69% | 494.666,00 |
| 23.03.2026 | 7,20 | 7,46 | 6,89 | 7,25 | 2,26% | 805.463,00 |
| 20.03.2026 | 7,45 | 7,59 | 7,04 | 7,09 | -4,70% | 861.204,00 |
| 19.03.2026 | 6,78 | 7,48 | 6,64 | 7,44 | 8,14% | 731.700,00 |
| 18.03.2026 | 7,35 | 7,54 | 6,87 | 6,88 | -4,97% | 701.907,00 |
| 17.03.2026 | 6,99 | 7,52 | 6,99 | 7,24 | 5,39% | 508.106,00 |
| 16.03.2026 | 6,85 | 7,19 | 6,68 | 6,87 | 0,15% | 800.139,00 |
| 13.03.2026 | 7,31 | 7,31 | 6,60 | 6,86 | -0,87% | 1.332.322,00 |
| 12.03.2026 | 7,70 | 7,85 | 6,82 | 6,92 | -10,59% | 1.427.419,00 |
| 11.03.2026 | 7,85 | 7,99 | 7,57 | 7,74 | 0,52% | 919.109,00 |
| 10.03.2026 | 7,47 | 7,99 | 7,47 | 7,70 | 4,34% | 786.875,00 |
| 09.03.2026 | 7,25 | 7,45 | 7,06 | 7,38 | -1,34% | 517.388,00 |
| 06.03.2026 | 7,19 | 7,90 | 7,10 | 7,48 | 0,40% | 857.662,00 |
| 05.03.2026 | 7,02 | 7,59 | 6,85 | 7,45 | 5,08% | 1.157.054,00 |
| 04.03.2026 | 6,74 | 7,40 | 6,73 | 7,09 | 8,74% | 1.051.426,00 |
| 03.03.2026 | 6,32 | 6,69 | 6,25 | 6,52 | -1,21% | 454.320,00 |
| 02.03.2026 | 6,12 | 6,63 | 6,01 | 6,60 | 2,33% | 647.245,00 |
| 27.02.2026 | 6,66 | 6,67 | 6,19 | 6,45 | -4,44% | 1.439.991,00 |
| 26.02.2026 | 7,13 | 7,20 | 6,65 | 6,75 | -5,73% | 437.676,00 |
| 25.02.2026 | 7,06 | 7,25 | 6,93 | 7,16 | 2,73% | 341.136,00 |
| 24.02.2026 | 6,60 | 7,23 | 6,57 | 6,97 | 4,19% | 586.377,00 |
| 23.02.2026 | 6,68 | 6,80 | 6,45 | 6,69 | -1,62% | 382.444,00 |
| 20.02.2026 | 6,83 | 7,03 | 6,72 | 6,80 | -0,44% | 318.383,00 |
| 19.02.2026 | 6,89 | 6,99 | 6,66 | 6,83 | -2,43% | 370.593,00 |
| 18.02.2026 | 6,70 | 7,21 | 6,54 | 7,00 | 5,58% | 494.202,00 |
| 17.02.2026 | 6,70 | 6,76 | 6,38 | 6,63 | -2,79% | 669.071,00 |
| 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 | -5,56% | 622.644,00 |
| 11.02.2026 | 7,22 | 7,40 | 6,84 | 7,02 | -5,77% | 647.603,00 |
| 10.02.2026 | 7,69 | 7,78 | 7,42 | 7,45 | -4,61% | 593.281,00 |
| 09.02.2026 | 7,88 | 7,92 | 7,60 | 7,81 | -0,89% | 362.391,00 |
| 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 | -6,80% | 747.194,00 |
| 04.02.2026 | 8,43 | 8,58 | 7,52 | 7,72 | -9,81% | 965.060,00 |
| 03.02.2026 | 8,25 | 8,59 | 8,04 | 8,56 | 3,51% | 878.391,00 |
| 02.02.2026 | 8,28 | 8,58 | 8,01 | 8,27 | -1,08% | 721.852,00 |
| 30.01.2026 | 9,00 | 9,07 | 8,33 | 8,36 | -9,13% | 1.229.176,00 |
| 29.01.2026 | 9,60 | 10,00 | 9,05 | 9,20 | -2,23% | 1.102.423,00 |
| 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% | 756.144,00 |
| 26.01.2026 | 9,77 | 9,78 | 9,10 | 9,24 | -5,42% | 819.459,00 |
| 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% | 1.325.156,00 |
| 21.01.2026 | 8,85 | 9,70 | 8,82 | 9,56 | 6,70% | 1.528.591,00 |
| 20.01.2026 | 8,74 | 10,57 | 8,68 | 8,96 | 0,79% | 2.684.217,00 |
| 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% | 17.933.886,00 |
| 14.01.2026 | 7,51 | 7,67 | 6,98 | 7,54 | 1,34% | 6.109.224,00 |
| 13.01.2026 | 8,12 | 8,12 | 7,33 | 7,44 | -8,03% | 1.418.419,00 |
| 12.01.2026 | 6,98 | 8,28 | 6,86 | 8,09 | 15,57% | 2.121.166,00 |
| 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% | 1.685.973,00 |
| 07.01.2026 | 5,60 | 6,19 | 5,54 | 6,12 | 8,51% | 834.632,00 |
| 06.01.2026 | 5,35 | 5,71 | 5,17 | 5,64 | 4,83% | 532.400,00 |
| 05.01.2026 | 5,18 | 5,48 | 5,03 | 5,38 | 3,86% | 608.177,00 |
| 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% | 676.374,00 |
| 29.12.2025 | 4,74 | 5,02 | 4,67 | 4,69 | -1,88% | 583.757,00 |
| 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% | 1.097.225,00 |
| 22.12.2025 | 5,00 | 5,49 | 4,75 | 4,80 | -4,48% | 1.760.569,00 |
| 19.12.2025 | 4,51 | 5,44 | 4,50 | 5,03 | 11,92% | 2.841.304,00 |
| 18.12.2025 | 4,80 | 4,80 | 4,11 | 4,49 | -4,87% | 2.464.565,00 |
| 17.12.2025 | 6,12 | 6,25 | 4,70 | 4,72 | -17,48% | 6.000.914,00 |
| 16.12.2025 | 4,73 | 6,05 | 4,36 | 5,72 | 53,76% | 25.221.316,00 |
| 15.12.2025 | 3,98 | 3,98 | 3,64 | 3,72 | -6,06% | 3.957.730,00 |