1,903€
-13,50%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 1,95 | 1,96 | 1,90 | 1,96 | -11,02% | - |
| 11.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 16,96% | 800,00 |
| 10.09.2025 | 1,81 | 1,91 | 1,73 | 1,88 | 11,83% | - |
| 09.09.2025 | 1,68 | 1,72 | 1,66 | 1,68 | -1,64% | - |
| 08.09.2025 | 1,80 | 1,80 | 1,71 | 1,71 | -1,55% | 16,00 |
| 05.09.2025 | 1,72 | 1,75 | 1,67 | 1,74 | 0,35% | - |
| 04.09.2025 | 1,75 | 1,78 | 1,73 | 1,73 | -4,47% | - |
| 03.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,34% | 157,00 |
| 02.09.2025 | 1,79 | 1,81 | 1,77 | 1,79 | 2,41% | - |
| 01.09.2025 | 1,83 | 1,83 | 1,75 | 1,75 | -1,24% | 42,00 |
| 29.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,86% | 425,00 |
| 28.08.2025 | 1,86 | 1,87 | 1,82 | 1,84 | -1,13% | - |
| 27.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,88% | 1.300,00 |
| 26.08.2025 | 1,90 | 1,97 | 1,88 | 1,94 | 0,05% | - |
| 25.08.2025 | 1,88 | 1,96 | 1,82 | 1,93 | 1,95% | - |
| 22.08.2025 | 1,83 | 1,94 | 1,83 | 1,90 | 5,92% | - |
| 21.08.2025 | 1,83 | 1,84 | 1,79 | 1,79 | -2,18% | - |
| 20.08.2025 | 1,89 | 2,02 | 1,80 | 1,83 | -6,08% | - |
| 19.08.2025 | 1,89 | 1,98 | 1,84 | 1,95 | 1,01% | - |
| 18.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,10% | 15,00 |
| 15.08.2025 | 1,98 | 1,98 | 1,88 | 1,91 | 1,11% | - |
| 14.08.2025 | 1,97 | 2,08 | 1,88 | 1,89 | -7,90% | - |
| 13.08.2025 | 1,85 | 2,11 | 1,83 | 2,05 | 9,28% | - |
| 12.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -5,92% | 3.000,00 |
| 11.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -9,88% | 1,00 |
| 08.08.2025 | 2,24 | 2,32 | 2,20 | 2,21 | -1,01% | - |
| 07.08.2025 | 2,36 | 2,36 | 2,24 | 2,24 | -3,46% | 111,00 |
| 06.08.2025 | 2,36 | 2,37 | 2,29 | 2,32 | -0,43% | - |
| 05.08.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,92% | 917,00 |
| 04.08.2025 | 2,19 | 2,43 | 2,19 | 2,40 | 11,66% | - |
| 01.08.2025 | 2,31 | 2,31 | 2,15 | 2,15 | -8,72% | 1.130,00 |
| 31.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -5,24% | 733,00 |
| 30.07.2025 | 2,49 | 2,60 | 2,48 | 2,48 | -4,89% | - |
| 29.07.2025 | 2,43 | 2,63 | 2,39 | 2,61 | 6,86% | - |
| 28.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,61% | 2.820,00 |
| 25.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 12,28% | 1.300,00 |
| 24.07.2025 | 2,11 | 2,17 | 2,09 | 2,10 | 2,19% | - |
| 23.07.2025 | 2,19 | 2,26 | 2,05 | 2,05 | 8,83% | - |
| 22.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -11,66% | 1,00 |
| 21.07.2025 | 2,15 | 2,15 | 2,14 | 2,14 | -0,70% | 619,00 |
| 18.07.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -1,38% | 500,00 |
| 17.07.2025 | 2,21 | 2,38 | 2,18 | 2,18 | 2,83% | 4.743,00 |
| 16.07.2025 | 1,82 | 2,12 | 1,82 | 2,12 | 10,76% | 2.996,00 |
| 15.07.2025 | 1,96 | 1,96 | 1,91 | 1,91 | 22,38% | 7.116,00 |
| 14.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,45% | 100,00 |
| 11.07.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -0,06% | - |
| 10.07.2025 | 1,60 | 1,61 | 1,57 | 1,59 | 2,25% | - |
| 09.07.2025 | 1,55 | 1,59 | 1,55 | 1,55 | -0,89% | - |
| 08.07.2025 | 1,54 | 1,57 | 1,51 | 1,57 | 0,84% | - |
| 07.07.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -0,77% | 18,00 |
| 04.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,86% | - |
| 03.07.2025 | 1,59 | 1,65 | 1,57 | 1,65 | 5,78% | - |
| 02.07.2025 | 1,54 | 1,56 | 1,52 | 1,56 | 2,03% | - |
| 01.07.2025 | 1,53 | 1,56 | 1,52 | 1,53 | -1,55% | - |
| 30.06.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -3,79% | - |
| 27.06.2025 | 1,63 | 1,63 | 1,59 | 1,61 | 0,06% | - |
| 26.06.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,50% | - |
| 25.06.2025 | 1,61 | 1,62 | 1,59 | 1,60 | 0,88% | - |
| 24.06.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 4,89% | - |
| 23.06.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -2,64% | - |
| 20.06.2025 | 1,55 | 1,59 | 1,53 | 1,55 | 0,91% | - |
| 19.06.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -3,14% | - |
| 18.06.2025 | 1,58 | 1,62 | 1,55 | 1,59 | -2,69% | - |
| 17.06.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 4,34% | 469,00 |
| 16.06.2025 | 1,54 | 1,62 | 1,54 | 1,57 | -1,14% | - |
| 13.06.2025 | 1,61 | 1,66 | 1,55 | 1,58 | -0,06% | - |
| 12.06.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -1,80% | - |
| 11.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,81% | 193,00 |
| 10.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,71% | 36,00 |
| 09.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,13% | 175,00 |
| 06.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,85% | 2.998,00 |
| 05.06.2025 | 1,48 | 1,69 | 1,48 | 1,66 | 9,83% | - |
| 04.06.2025 | 1,55 | 1,57 | 1,52 | 1,52 | 2,30% | - |
| 03.06.2025 | 1,45 | 1,49 | 1,44 | 1,48 | 5,79% | - |
| 02.06.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -3,45% | 53,00 |
| 30.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,02% | 130,00 |
| 29.05.2025 | 1,52 | 1,54 | 1,43 | 1,47 | -0,88% | - |
| 28.05.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -2,05% | 5.542,00 |
| 27.05.2025 | 1,53 | 1,54 | 1,50 | 1,51 | 1,14% | - |
| 26.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -4,24% | 100,00 |
| 23.05.2025 | 1,54 | 1,56 | 1,51 | 1,56 | -1,52% | - |
| 22.05.2025 | 1,59 | 1,64 | 1,55 | 1,58 | -0,13% | - |
| 21.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,46% | 323,00 |
| 20.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,40% | 548,00 |
| 19.05.2025 | 1,66 | 1,68 | 1,61 | 1,65 | -5,18% | - |
| 16.05.2025 | 1,68 | 1,81 | 1,67 | 1,74 | 6,43% | - |
| 15.05.2025 | 1,48 | 1,65 | 1,47 | 1,63 | 5,84% | - |
| 14.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 1.750,00 |
| 13.05.2025 | 1,50 | 1,57 | 1,50 | 1,54 | 5,54% | 4.800,00 |
| 12.05.2025 | 1,47 | 1,50 | 1,44 | 1,46 | 1,60% | - |
| 09.05.2025 | 1,43 | 1,44 | 1,37 | 1,44 | 1,63% | - |
| 08.05.2025 | 1,41 | 1,43 | 1,35 | 1,42 | 9,35% | - |
| 07.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,67% | 20,00 |
| 06.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,64% | 1,00 |
| 05.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | 1.218,00 |
| 02.05.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -0,52% | 60,00 |
| 30.04.2025 | 1,33 | 1,36 | 1,31 | 1,34 | 0,60% | - |
| 29.04.2025 | 1,33 | 1,35 | 1,32 | 1,33 | 0,68% | - |
| 28.04.2025 | 1,28 | 1,32 | 1,28 | 1,32 | -3,86% | 2.050,00 |
| 25.04.2025 | 1,36 | 1,42 | 1,34 | 1,37 | -2,62% | - |