2,240$
-3,86%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 2,33 | 2,33 | 2,23 | 2,24 | -3,86% | 58.845,00 |
| 16.04.2024 | 2,26 | 2,35 | 2,23 | 2,33 | 3,10% | 76.550,00 |
| 15.04.2024 | 2,31 | 2,35 | 2,25 | 2,26 | -2,16% | 63.496,00 |
| 12.04.2024 | 2,39 | 2,41 | 2,31 | 2,31 | -2,12% | 49.297,00 |
| 11.04.2024 | 2,34 | 2,40 | 2,25 | 2,36 | 0,43% | 59.330,00 |
| 10.04.2024 | 2,34 | 2,40 | 2,33 | 2,35 | -2,08% | 39.902,00 |
| 09.04.2024 | 2,56 | 2,61 | 2,38 | 2,40 | -5,14% | 43.102,00 |
| 08.04.2024 | 2,62 | 2,63 | 2,52 | 2,53 | -1,17% | 108.434,00 |
| 05.04.2024 | 2,53 | 2,63 | 2,52 | 2,56 | 1,19% | 52.202,00 |
| 04.04.2024 | 2,49 | 2,65 | 2,48 | 2,53 | 1,20% | 167.992,00 |
| 03.04.2024 | 2,50 | 2,53 | 2,46 | 2,50 | 2,25% | 80.410,00 |
| 02.04.2024 | 2,44 | 2,49 | 2,36 | 2,45 | -1,81% | 40.788,00 |
| 01.04.2024 | 2,41 | 2,49 | 2,35 | 2,49 | 4,62% | 220.106,00 |
| 28.03.2024 | 2,33 | 2,41 | 2,33 | 2,38 | 0,85% | 49.726,00 |
| 27.03.2024 | 2,34 | 2,40 | 2,33 | 2,36 | -1,26% | 63.599,00 |
| 26.03.2024 | 2,25 | 2,40 | 2,22 | 2,39 | 7,66% | 78.926,00 |
| 25.03.2024 | 2,32 | 2,43 | 2,22 | 2,22 | -4,72% | 113.965,00 |
| 22.03.2024 | 2,42 | 2,42 | 2,31 | 2,33 | -2,10% | 44.088,00 |
| 21.03.2024 | 2,46 | 2,55 | 2,37 | 2,38 | -1,24% | 105.356,00 |
| 20.03.2024 | 2,39 | 2,45 | 2,37 | 2,41 | 2,12% | 90.754,00 |
| 19.03.2024 | 2,26 | 2,39 | 2,26 | 2,36 | 4,42% | 70.990,00 |
| 18.03.2024 | 2,29 | 2,30 | 2,20 | 2,26 | 1,80% | 78.505,00 |
| 15.03.2024 | 2,28 | 2,34 | 2,22 | 2,22 | -3,06% | 113.234,00 |
| 14.03.2024 | 2,32 | 2,35 | 2,26 | 2,29 | -3,38% | 73.798,00 |
| 13.03.2024 | 2,30 | 2,38 | 2,30 | 2,37 | 2,16% | 46.520,00 |
| 12.03.2024 | 2,36 | 2,39 | 2,30 | 2,32 | -1,69% | 70.684,00 |
| 11.03.2024 | 2,44 | 2,45 | 2,30 | 2,36 | -0,42% | 116.554,00 |
| 08.03.2024 | 2,43 | 2,48 | 2,35 | 2,37 | -1,25% | 76.936,00 |
| 07.03.2024 | 2,34 | 2,40 | 2,23 | 2,40 | 3,90% | 74.155,00 |
| 06.03.2024 | 2,30 | 2,44 | 2,24 | 2,31 | 2,67% | 182.828,00 |
| 05.03.2024 | 2,40 | 2,58 | 2,16 | 2,25 | -7,02% | 556.264,00 |
| 04.03.2024 | 2,57 | 2,65 | 2,37 | 2,42 | -5,47% | 133.036,00 |
| 01.03.2024 | 2,51 | 2,60 | 2,48 | 2,56 | 1,99% | 66.213,00 |
| 29.02.2024 | 2,54 | 2,59 | 2,46 | 2,51 | -0,79% | 31.635,00 |
| 28.02.2024 | 2,55 | 2,58 | 2,51 | 2,53 | -1,94% | 39.699,00 |
| 27.02.2024 | 2,57 | 2,62 | 2,55 | 2,58 | 0,78% | 16.384,00 |
| 26.02.2024 | 2,47 | 2,59 | 2,45 | 2,56 | 3,64% | 47.060,00 |
| 23.02.2024 | 2,41 | 2,52 | 2,37 | 2,47 | 1,65% | 79.520,00 |
| 22.02.2024 | 2,51 | 2,59 | 2,37 | 2,43 | -4,33% | 80.832,00 |
| 21.02.2024 | 2,64 | 2,74 | 2,53 | 2,54 | -5,22% | 67.160,00 |
| 20.02.2024 | 2,61 | 2,71 | 2,56 | 2,68 | 0,37% | 121.278,00 |
| 16.02.2024 | 2,69 | 2,77 | 2,61 | 2,67 | 0,00% | 115.773,00 |
| 15.02.2024 | 2,51 | 2,70 | 2,51 | 2,67 | 4,71% | 139.065,00 |
| 14.02.2024 | 2,52 | 2,59 | 2,44 | 2,55 | 4,09% | 54.933,00 |
| 13.02.2024 | 2,53 | 2,53 | 2,40 | 2,45 | -4,00% | 61.516,00 |
| 12.02.2024 | 2,57 | 2,65 | 2,51 | 2,55 | 0,08% | 81.207,00 |
| 09.02.2024 | 2,44 | 2,57 | 2,40 | 2,55 | 5,37% | 69.155,00 |
| 08.02.2024 | 2,40 | 2,45 | 2,38 | 2,42 | 0,83% | 47.989,00 |
| 07.02.2024 | 2,46 | 2,47 | 2,38 | 2,40 | -1,64% | 55.703,00 |
| 06.02.2024 | 2,33 | 2,45 | 2,33 | 2,44 | 3,39% | 67.968,00 |
| 05.02.2024 | 2,38 | 2,41 | 2,30 | 2,36 | -1,67% | 139.707,00 |
| 02.02.2024 | 2,35 | 2,43 | 2,35 | 2,40 | 1,69% | 65.251,00 |
| 01.02.2024 | 2,36 | 2,47 | 2,35 | 2,36 | 0,85% | 45.042,00 |
| 31.01.2024 | 2,42 | 2,45 | 2,32 | 2,34 | -3,31% | 62.418,00 |
| 30.01.2024 | 2,44 | 2,46 | 2,37 | 2,42 | -1,22% | 27.382,00 |
| 29.01.2024 | 2,41 | 2,49 | 2,35 | 2,45 | 2,08% | 51.408,00 |
| 26.01.2024 | 2,40 | 2,46 | 2,35 | 2,40 | -1,23% | 81.056,00 |
| 25.01.2024 | 2,43 | 2,47 | 2,33 | 2,43 | 0,00% | 83.167,00 |
| 24.01.2024 | 2,52 | 2,58 | 2,43 | 2,43 | -3,95% | 57.770,00 |
| 23.01.2024 | 2,51 | 2,61 | 2,51 | 2,53 | 2,02% | 48.158,00 |
| 22.01.2024 | 2,54 | 2,67 | 2,44 | 2,48 | -1,98% | 101.287,00 |
| 19.01.2024 | 2,50 | 2,54 | 2,41 | 2,53 | 1,61% | 120.991,00 |
| 18.01.2024 | 2,40 | 2,51 | 2,40 | 2,49 | 2,05% | 94.437,00 |
| 17.01.2024 | 2,42 | 2,47 | 2,39 | 2,44 | 0,41% | 30.951,00 |
| 16.01.2024 | 2,50 | 2,52 | 2,35 | 2,43 | -3,57% | 72.202,00 |
| 12.01.2024 | 2,50 | 2,60 | 2,50 | 2,52 | 0,80% | 70.024,00 |
| 11.01.2024 | 2,58 | 2,58 | 2,45 | 2,50 | -1,96% | 75.838,00 |
| 10.01.2024 | 2,59 | 2,63 | 2,54 | 2,55 | -1,54% | 39.390,00 |
| 09.01.2024 | 2,70 | 2,71 | 2,55 | 2,59 | -1,89% | 155.573,00 |
| 08.01.2024 | 2,53 | 2,70 | 2,50 | 2,64 | 4,76% | 107.685,00 |
| 05.01.2024 | 2,65 | 2,66 | 2,49 | 2,52 | -5,97% | 131.356,00 |
| 04.01.2024 | 2,62 | 2,70 | 2,62 | 2,68 | 2,68% | 33.785,00 |
| 03.01.2024 | 2,70 | 2,70 | 2,52 | 2,61 | -3,33% | 148.336,00 |
| 02.01.2024 | 2,69 | 2,84 | 2,60 | 2,70 | -2,53% | 173.804,00 |
| 29.12.2023 | 2,94 | 3,00 | 2,75 | 2,77 | -5,46% | 139.076,00 |
| 28.12.2023 | 2,86 | 3,01 | 2,86 | 2,93 | 0,34% | 114.481,00 |
| 27.12.2023 | 2,85 | 3,05 | 2,85 | 2,92 | 2,82% | 161.716,00 |
| 26.12.2023 | 2,87 | 3,00 | 2,83 | 2,84 | 0,35% | 224.369,00 |
| 22.12.2023 | 2,63 | 2,84 | 2,63 | 2,83 | 8,02% | 123.074,00 |
| 21.12.2023 | 2,65 | 2,72 | 2,61 | 2,62 | 0,77% | 177.041,00 |
| 20.12.2023 | 2,59 | 2,80 | 2,57 | 2,60 | 0,78% | 229.553,00 |
| 19.12.2023 | 2,49 | 2,58 | 2,49 | 2,58 | 4,03% | 96.027,00 |
| 18.12.2023 | 2,56 | 2,61 | 2,47 | 2,48 | -0,80% | 174.244,00 |
| 15.12.2023 | 2,60 | 2,64 | 2,44 | 2,50 | 0,81% | 252.047,00 |
| 14.12.2023 | 2,30 | 2,48 | 2,29 | 2,48 | 9,73% | 504.119,00 |
| 13.12.2023 | 2,23 | 2,26 | 2,15 | 2,26 | 1,80% | 144.926,00 |
| 12.12.2023 | 2,27 | 2,28 | 2,20 | 2,22 | -1,77% | 133.200,00 |
| 11.12.2023 | 2,31 | 2,35 | 2,16 | 2,26 | -3,83% | 227.220,00 |
| 08.12.2023 | 2,31 | 2,38 | 2,30 | 2,35 | 2,17% | 70.068,00 |
| 07.12.2023 | 2,31 | 2,35 | 2,27 | 2,30 | 1,32% | 127.811,00 |
| 06.12.2023 | 2,21 | 2,34 | 2,21 | 2,27 | 0,89% | 93.220,00 |
| 05.12.2023 | 2,41 | 2,41 | 2,25 | 2,25 | -6,64% | 82.680,00 |
| 04.12.2023 | 2,24 | 2,47 | 2,24 | 2,41 | 6,64% | 170.905,00 |
| 01.12.2023 | 2,24 | 2,33 | 2,23 | 2,26 | 0,89% | 196.687,00 |
| 30.11.2023 | 2,18 | 2,26 | 2,17 | 2,24 | 2,28% | 114.867,00 |
| 29.11.2023 | 2,22 | 2,26 | 2,18 | 2,19 | 0,00% | 94.331,00 |
| 28.11.2023 | 2,27 | 2,29 | 2,15 | 2,19 | -3,52% | 126.135,00 |
| 27.11.2023 | 2,21 | 2,30 | 2,19 | 2,27 | 2,25% | 124.330,00 |
| 24.11.2023 | 2,16 | 2,24 | 2,16 | 2,22 | 1,37% | 47.783,00 |
| 22.11.2023 | 2,20 | 2,23 | 2,16 | 2,19 | 0,92% | 115.687,00 |