1,560$
-2,50%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,60 | 1,63 | 1,55 | 1,56 | -2,50% | 74.944,00 |
| 20.02.2025 | 1,63 | 1,65 | 1,58 | 1,60 | -1,23% | 82.782,00 |
| 19.02.2025 | 1,67 | 1,70 | 1,61 | 1,62 | -3,57% | 107.637,00 |
| 18.02.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -2,89% | 51.270,00 |
| 14.02.2025 | 1,74 | 1,75 | 1,71 | 1,73 | -0,57% | 43.086,00 |
| 13.02.2025 | 1,68 | 1,74 | 1,68 | 1,74 | 4,19% | 42.510,00 |
| 12.02.2025 | 1,69 | 1,76 | 1,66 | 1,67 | -2,34% | 185.932,00 |
| 11.02.2025 | 1,74 | 1,75 | 1,67 | 1,71 | 0,00% | 71.124,00 |
| 10.02.2025 | 1,74 | 1,74 | 1,69 | 1,71 | -2,84% | 57.155,00 |
| 07.02.2025 | 1,81 | 1,81 | 1,73 | 1,76 | -1,12% | 59.451,00 |
| 06.02.2025 | 1,78 | 1,79 | 1,74 | 1,78 | 0,00% | 49.983,00 |
| 05.02.2025 | 1,72 | 1,83 | 1,69 | 1,78 | 2,89% | 89.814,00 |
| 04.02.2025 | 1,69 | 1,74 | 1,66 | 1,73 | 2,37% | 40.811,00 |
| 03.02.2025 | 1,66 | 1,70 | 1,60 | 1,69 | 0,00% | 71.190,00 |
| 31.01.2025 | 1,77 | 1,77 | 1,66 | 1,69 | -2,87% | 129.769,00 |
| 30.01.2025 | 1,66 | 1,77 | 1,62 | 1,74 | 4,82% | 131.016,00 |
| 29.01.2025 | 1,72 | 1,74 | 1,62 | 1,66 | -3,49% | 123.674,00 |
| 28.01.2025 | 1,80 | 1,80 | 1,68 | 1,72 | -4,97% | 223.914,00 |
| 27.01.2025 | 1,81 | 1,83 | 1,78 | 1,81 | 0,00% | 88.105,00 |
| 24.01.2025 | 1,85 | 1,85 | 1,77 | 1,81 | -2,16% | 140.579,00 |
| 23.01.2025 | 1,79 | 1,86 | 1,77 | 1,85 | 3,35% | 119.943,00 |
| 22.01.2025 | 2,05 | 2,07 | 1,77 | 1,79 | -13,94% | 425.902,00 |
| 21.01.2025 | 2,11 | 2,12 | 1,98 | 2,08 | 2,46% | 223.312,00 |
| 17.01.2025 | 1,96 | 2,05 | 1,95 | 2,03 | 6,28% | 139.870,00 |
| 16.01.2025 | 1,85 | 1,97 | 1,85 | 1,91 | 2,14% | 303.108,00 |
| 15.01.2025 | 1,77 | 1,92 | 1,76 | 1,87 | 4,47% | 128.183,00 |
| 14.01.2025 | 1,84 | 1,86 | 1,78 | 1,79 | -2,72% | 111.711,00 |
| 13.01.2025 | 1,85 | 1,87 | 1,80 | 1,84 | -1,08% | 78.330,00 |
| 10.01.2025 | 1,93 | 1,97 | 1,85 | 1,86 | -3,12% | 146.354,00 |
| 08.01.2025 | 2,01 | 2,02 | 1,89 | 1,92 | -5,88% | 161.268,00 |
| 07.01.2025 | 2,14 | 2,20 | 2,00 | 2,04 | -4,67% | 312.065,00 |
| 06.01.2025 | 2,23 | 2,29 | 2,12 | 2,14 | -3,17% | 225.819,00 |
| 03.01.2025 | 2,05 | 2,35 | 2,01 | 2,21 | 7,80% | 526.363,00 |
| 02.01.2025 | 1,89 | 2,07 | 1,89 | 2,05 | 9,04% | 238.281,00 |
| 31.12.2024 | 2,02 | 2,07 | 1,88 | 1,88 | -6,47% | 129.712,00 |
| 30.12.2024 | 1,90 | 2,12 | 1,90 | 2,01 | 4,69% | 395.265,00 |
| 27.12.2024 | 1,88 | 1,93 | 1,88 | 1,92 | 1,59% | 70.670,00 |
| 26.12.2024 | 1,75 | 1,94 | 1,75 | 1,89 | 6,18% | 156.101,00 |
| 24.12.2024 | 1,78 | 1,80 | 1,71 | 1,78 | 0,56% | 54.885,00 |
| 23.12.2024 | 1,85 | 1,87 | 1,76 | 1,77 | -4,32% | 75.153,00 |
| 20.12.2024 | 1,76 | 1,87 | 1,75 | 1,85 | 3,35% | 128.212,00 |
| 19.12.2024 | 1,76 | 1,82 | 1,74 | 1,79 | 2,29% | 72.467,00 |
| 18.12.2024 | 1,80 | 1,80 | 1,74 | 1,75 | -1,69% | 181.600,00 |
| 17.12.2024 | 1,85 | 1,85 | 1,76 | 1,78 | 0,00% | 170.716,00 |
| 16.12.2024 | 1,81 | 1,87 | 1,75 | 1,78 | -0,56% | 151.500,00 |
| 13.12.2024 | 1,74 | 1,80 | 1,74 | 1,79 | 2,29% | 89.249,00 |
| 12.12.2024 | 1,79 | 1,80 | 1,75 | 1,75 | -2,23% | 94.872,00 |
| 11.12.2024 | 1,81 | 1,81 | 1,75 | 1,79 | 0,56% | 95.260,00 |
| 10.12.2024 | 1,82 | 1,82 | 1,75 | 1,78 | -2,20% | 108.235,00 |
| 09.12.2024 | 1,83 | 1,88 | 1,78 | 1,82 | 1,68% | 191.086,00 |
| 06.12.2024 | 1,80 | 1,83 | 1,74 | 1,79 | -0,56% | 222.185,00 |
| 05.12.2024 | 1,80 | 1,89 | 1,77 | 1,80 | -1,64% | 118.460,00 |
| 04.12.2024 | 1,92 | 1,96 | 1,76 | 1,83 | -4,69% | 195.474,00 |
| 03.12.2024 | 2,00 | 2,03 | 1,84 | 1,92 | -4,48% | 248.409,00 |
| 02.12.2024 | 1,88 | 2,04 | 1,85 | 2,01 | 6,35% | 314.421,00 |
| 29.11.2024 | 1,75 | 1,89 | 1,75 | 1,89 | 8,00% | 87.818,00 |
| 27.11.2024 | 1,83 | 1,83 | 1,75 | 1,75 | -2,78% | 69.946,00 |
| 26.11.2024 | 1,79 | 1,84 | 1,74 | 1,80 | 1,69% | 85.394,00 |
| 25.11.2024 | 1,75 | 1,79 | 1,70 | 1,77 | 2,91% | 139.406,00 |
| 22.11.2024 | 1,59 | 1,73 | 1,55 | 1,72 | 10,97% | 283.820,00 |
| 21.11.2024 | 1,55 | 1,57 | 1,55 | 1,55 | 0,00% | 24.952,00 |
| 20.11.2024 | 1,57 | 1,60 | 1,54 | 1,55 | -1,90% | 86.965,00 |
| 19.11.2024 | 1,60 | 1,60 | 1,54 | 1,58 | 0,00% | 159.878,00 |
| 18.11.2024 | 1,60 | 1,62 | 1,56 | 1,58 | 1,94% | 223.471,00 |
| 15.11.2024 | 1,66 | 1,66 | 1,52 | 1,55 | -4,32% | 231.840,00 |
| 14.11.2024 | 1,66 | 1,70 | 1,60 | 1,62 | -0,61% | 162.725,00 |
| 13.11.2024 | 1,68 | 1,69 | 1,52 | 1,63 | -2,98% | 499.948,00 |
| 12.11.2024 | 1,87 | 1,87 | 1,68 | 1,68 | -8,70% | 456.316,00 |
| 11.11.2024 | 1,90 | 1,98 | 1,84 | 1,84 | -2,13% | 166.991,00 |
| 08.11.2024 | 1,85 | 1,92 | 1,84 | 1,88 | 1,62% | 219.114,00 |
| 07.11.2024 | 1,88 | 1,89 | 1,84 | 1,85 | 1,37% | 200.682,00 |
| 06.11.2024 | 1,95 | 1,99 | 1,82 | 1,83 | -11,41% | 401.112,00 |
| 05.11.2024 | 2,09 | 2,10 | 2,02 | 2,06 | -0,48% | 90.826,00 |
| 04.11.2024 | 1,88 | 2,07 | 1,87 | 2,07 | 12,20% | 366.907,00 |
| 01.11.2024 | 1,88 | 1,91 | 1,82 | 1,85 | 1,93% | 140.777,00 |
| 31.10.2024 | 1,92 | 1,94 | 1,80 | 1,81 | -5,73% | 421.832,00 |
| 30.10.2024 | 2,00 | 2,03 | 1,88 | 1,92 | -3,52% | 356.822,00 |
| 29.10.2024 | 2,02 | 2,02 | 1,95 | 1,99 | -1,49% | 233.780,00 |
| 28.10.2024 | 2,02 | 2,06 | 2,02 | 2,02 | -0,49% | 104.563,00 |
| 25.10.2024 | 2,07 | 2,08 | 2,02 | 2,03 | -0,98% | 117.070,00 |
| 24.10.2024 | 2,05 | 2,09 | 2,03 | 2,05 | 0,24% | 144.260,00 |
| 23.10.2024 | 2,09 | 2,13 | 2,02 | 2,05 | -3,54% | 165.928,00 |
| 22.10.2024 | 2,06 | 2,13 | 2,06 | 2,12 | 1,92% | 110.745,00 |
| 21.10.2024 | 2,10 | 2,13 | 2,06 | 2,08 | -1,65% | 99.403,00 |
| 18.10.2024 | 2,12 | 2,13 | 2,07 | 2,12 | 1,68% | 96.690,00 |
| 17.10.2024 | 2,13 | 2,13 | 2,08 | 2,08 | -3,26% | 62.560,00 |
| 16.10.2024 | 2,09 | 2,15 | 2,06 | 2,15 | 4,37% | 70.396,00 |
| 15.10.2024 | 2,14 | 2,14 | 2,01 | 2,06 | -1,44% | 153.146,00 |
| 14.10.2024 | 2,18 | 2,18 | 2,09 | 2,09 | -3,69% | 92.723,00 |
| 11.10.2024 | 2,17 | 2,19 | 2,15 | 2,17 | -0,46% | 47.733,00 |
| 10.10.2024 | 2,23 | 2,28 | 2,10 | 2,18 | -2,24% | 161.548,00 |
| 09.10.2024 | 2,14 | 2,29 | 2,14 | 2,23 | 3,24% | 154.713,00 |
| 08.10.2024 | 2,09 | 2,17 | 2,07 | 2,16 | 3,35% | 209.128,00 |
| 07.10.2024 | 2,09 | 2,12 | 2,07 | 2,09 | -0,95% | 78.339,00 |
| 04.10.2024 | 2,14 | 2,17 | 2,08 | 2,11 | -1,17% | 125.283,00 |
| 03.10.2024 | 2,17 | 2,18 | 2,12 | 2,14 | -2,06% | 59.151,00 |
| 02.10.2024 | 2,22 | 2,24 | 2,15 | 2,18 | 0,00% | 101.329,00 |
| 01.10.2024 | 2,29 | 2,30 | 2,17 | 2,18 | -3,96% | 97.415,00 |
| 30.09.2024 | 2,20 | 2,35 | 2,20 | 2,27 | 3,18% | 106.503,00 |
| 27.09.2024 | 2,18 | 2,25 | 2,18 | 2,20 | 1,76% | 68.129,00 |