1,619€
-2,70%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,88% | 192,00 |
| 23.04.2025 | 1,52 | 1,53 | 1,44 | 1,44 | -0,90% | - |
| 22.04.2025 | 1,45 | 1,47 | 1,43 | 1,45 | -0,41% | - |
| 17.04.2025 | 1,47 | 1,48 | 1,42 | 1,46 | 5,13% | - |
| 16.04.2025 | 1,36 | 1,41 | 1,35 | 1,39 | 1,09% | - |
| 15.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,33% | 400,00 |
| 14.04.2025 | 1,36 | 1,38 | 1,35 | 1,35 | -4,38% | - |
| 11.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,69% | 149,00 |
| 10.04.2025 | 1,46 | 1,46 | 1,38 | 1,38 | -3,64% | - |
| 09.04.2025 | 1,37 | 1,45 | 1,37 | 1,43 | -1,58% | - |
| 08.04.2025 | 1,48 | 1,50 | 1,41 | 1,45 | -0,27% | - |
| 07.04.2025 | 1,36 | 1,47 | 1,33 | 1,46 | 1,89% | - |
| 04.04.2025 | 1,41 | 1,43 | 1,32 | 1,43 | 5,70% | - |
| 03.04.2025 | 1,31 | 1,37 | 1,25 | 1,35 | -0,88% | - |
| 02.04.2025 | 1,36 | 1,39 | 1,34 | 1,36 | 0,66% | - |
| 01.04.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 1,27% | - |
| 31.03.2025 | 1,36 | 1,37 | 1,31 | 1,34 | -3,04% | - |
| 28.03.2025 | 1,38 | 1,43 | 1,37 | 1,38 | -1,00% | - |
| 27.03.2025 | 1,31 | 1,41 | 1,30 | 1,39 | 6,25% | - |
| 26.03.2025 | 1,34 | 1,36 | 1,31 | 1,31 | -0,46% | - |
| 25.03.2025 | 1,33 | 1,37 | 1,31 | 1,32 | -1,13% | - |
| 24.03.2025 | 1,33 | 1,35 | 1,30 | 1,33 | -1,26% | - |
| 21.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,30% | 2.159,00 |
| 20.03.2025 | 1,34 | 1,46 | 1,33 | 1,35 | 0,30% | - |
| 19.03.2025 | 1,31 | 1,34 | 1,30 | 1,34 | 1,44% | - |
| 18.03.2025 | 1,32 | 1,37 | 1,29 | 1,32 | 0,53% | - |
| 17.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,95% | 200,00 |
| 14.03.2025 | 1,36 | 1,38 | 1,33 | 1,36 | -0,44% | - |
| 13.03.2025 | 1,36 | 1,41 | 1,36 | 1,36 | -0,87% | - |
| 12.03.2025 | 1,39 | 1,41 | 1,37 | 1,37 | 0,44% | - |
| 11.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,87% | - |
| 10.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,95% | - |
| 07.03.2025 | 1,45 | 1,47 | 1,41 | 1,42 | -3,66% | - |
| 06.03.2025 | 1,44 | 1,51 | 1,39 | 1,48 | -0,61% | - |
| 05.03.2025 | 1,42 | 1,52 | 1,41 | 1,49 | 3,85% | - |
| 04.03.2025 | 1,43 | 1,45 | 1,39 | 1,43 | -2,92% | - |
| 03.03.2025 | 1,51 | 1,52 | 1,45 | 1,47 | -1,80% | - |
| 28.02.2025 | 1,50 | 1,50 | 1,47 | 1,50 | -0,27% | - |
| 27.02.2025 | 1,51 | 1,54 | 1,49 | 1,50 | 2,59% | - |
| 26.02.2025 | 1,47 | 1,48 | 1,43 | 1,47 | -0,14% | - |
| 25.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,13% | 1.388,00 |
| 24.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,94% | 100,00 |
| 21.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,76% | 1.500,00 |
| 20.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,74% | 4.000,00 |
| 19.02.2025 | 1,61 | 1,68 | 1,59 | 1,60 | -1,11% | - |
| 18.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,93% | 123,00 |
| 17.02.2025 | 1,65 | 1,66 | 1,65 | 1,65 | -3,05% | - |
| 14.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 5,44% | 123,00 |
| 13.02.2025 | 1,60 | 1,65 | 1,60 | 1,62 | -1,34% | - |
| 12.02.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -4,65% | 4.420,00 |
| 11.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,12% | 193,00 |
| 10.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,54% | 10,00 |
| 07.02.2025 | 1,71 | 1,75 | 1,67 | 1,69 | 0,83% | - |
| 06.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,42% | 300,00 |
| 05.02.2025 | 1,65 | 1,69 | 1,62 | 1,67 | 0,30% | - |
| 04.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,12% | 1.000,00 |
| 03.02.2025 | 1,60 | 1,64 | 1,56 | 1,60 | -3,96% | - |
| 31.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | 300,00 |
| 30.01.2025 | 1,60 | 1,65 | 1,56 | 1,64 | 2,38% | - |
| 29.01.2025 | 1,66 | 1,68 | 1,60 | 1,60 | -6,00% | - |
| 28.01.2025 | 1,79 | 1,79 | 1,70 | 1,70 | -1,11% | 6.274,00 |
| 27.01.2025 | 1,71 | 1,75 | 1,67 | 1,72 | 0,29% | - |
| 24.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | - |
| 23.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -12,74% | - |
| 22.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,77% | - |
| 21.01.2025 | 1,90 | 2,04 | 1,90 | 1,95 | -0,76% | - |
| 20.01.2025 | 1,97 | 1,97 | 1,96 | 1,96 | 1,45% | - |
| 17.01.2025 | 1,86 | 1,97 | 1,86 | 1,93 | 6,26% | - |
| 16.01.2025 | 1,83 | 1,84 | 1,78 | 1,82 | -0,11% | - |
| 15.01.2025 | 1,74 | 1,84 | 1,71 | 1,82 | 4,53% | - |