4,363€
-1,52%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,30 | 4,40 | 4,30 | 4,40 | -0,79% | 1.490,00 |
| 17.06.2026 | 4,50 | 4,50 | 4,43 | 4,43 | 8,85% | 1.950,00 |
| 16.06.2026 | 3,51 | 4,07 | 3,51 | 4,07 | 18,66% | 1.426,00 |
| 15.06.2026 | 3,59 | 3,59 | 3,43 | 3,43 | -6,28% | 2.057,00 |
| 12.06.2026 | 3,56 | 3,68 | 3,51 | 3,66 | 1,67% | - |
| 11.06.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -1,37% | 2.000,00 |
| 10.06.2026 | 3,62 | 3,65 | 3,58 | 3,65 | 15,14% | 4.837,00 |
| 09.06.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -5,37% | 2.000,00 |
| 08.06.2026 | 3,25 | 3,45 | 3,25 | 3,35 | -4,42% | 2.128,00 |
| 05.06.2026 | 3,51 | 3,51 | 3,51 | 3,51 | -0,43% | 15,00 |
| 04.06.2026 | 3,40 | 3,52 | 3,40 | 3,52 | 2,18% | 4.611,00 |
| 03.06.2026 | 3,46 | 3,55 | 3,37 | 3,45 | 10,77% | - |
| 02.06.2026 | 3,11 | 3,11 | 3,11 | 3,11 | 0,48% | 1,00 |
| 01.06.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -2,37% | 223,00 |
| 29.05.2026 | 3,17 | 3,17 | 3,17 | 3,17 | 1,85% | 48,00 |
| 28.05.2026 | 3,22 | 3,27 | 3,08 | 3,11 | -6,11% | - |
| 27.05.2026 | 3,40 | 3,52 | 3,31 | 3,32 | -5,29% | - |
| 26.05.2026 | 3,24 | 3,50 | 3,24 | 3,50 | 5,90% | 780,00 |
| 25.05.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 12,99% | 921,00 |
| 22.05.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -2,01% | 15,00 |
| 21.05.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -8,99% | 1.480,00 |
| 20.05.2026 | 3,11 | 3,41 | 3,11 | 3,28 | 4,46% | - |
| 19.05.2026 | 3,36 | 3,36 | 3,14 | 3,14 | -0,16% | 1.684,00 |
| 18.05.2026 | 4,04 | 4,04 | 3,15 | 3,15 | -18,94% | 2.274,00 |
| 15.05.2026 | 3,28 | 4,13 | 3,28 | 3,88 | 18,11% | 15.037,00 |
| 14.05.2026 | 3,29 | 3,29 | 3,29 | 3,29 | 3,30% | 728,00 |
| 13.05.2026 | 3,76 | 4,01 | 3,18 | 3,18 | 10,23% | 7.682,00 |
| 12.05.2026 | 2,31 | 2,89 | 2,31 | 2,89 | 64,86% | 11.636,00 |
| 11.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,11% | 200,00 |
| 08.05.2026 | 1,81 | 1,81 | 1,75 | 1,75 | -1,63% | - |
| 07.05.2026 | 1,80 | 1,87 | 1,70 | 1,78 | -0,56% | - |
| 06.05.2026 | 2,31 | 2,32 | 1,74 | 1,79 | -19,69% | - |
| 05.05.2026 | 2,18 | 2,24 | 2,15 | 2,23 | -0,22% | - |
| 04.05.2026 | 2,23 | 2,26 | 2,20 | 2,24 | 5,05% | - |
| 30.04.2026 | 2,09 | 2,14 | 2,05 | 2,13 | 3,40% | - |
| 29.04.2026 | 2,13 | 2,17 | 2,04 | 2,06 | -2,49% | - |
| 28.04.2026 | 2,20 | 2,27 | 2,08 | 2,11 | -5,17% | - |
| 27.04.2026 | 2,20 | 2,31 | 2,19 | 2,23 | -0,45% | - |
| 24.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,59% | 919,00 |
| 23.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 6,54% | 450,00 |
| 22.04.2026 | 1,99 | 2,07 | 1,99 | 2,07 | -5,28% | - |
| 21.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 8,73% | 50,00 |
| 20.04.2026 | 2,03 | 2,03 | 2,01 | 2,01 | 6,08% | 2.700,00 |
| 17.04.2026 | 1,90 | 1,92 | 1,89 | 1,89 | 0,96% | - |
| 16.04.2026 | 1,91 | 1,92 | 1,87 | 1,87 | 3,20% | - |
| 15.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,06% | 300,00 |
| 14.04.2026 | 1,78 | 1,87 | 1,78 | 1,82 | 1,28% | - |
| 13.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,82% | 1.700,00 |
| 10.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | 1,00 |
| 09.04.2026 | 1,73 | 1,83 | 1,72 | 1,77 | -0,56% | - |
| 08.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | 34,00 |
| 07.04.2026 | 1,80 | 1,81 | 1,75 | 1,75 | -1,91% | - |
| 02.04.2026 | 1,75 | 1,84 | 1,73 | 1,78 | -0,22% | - |
| 01.04.2026 | 1,86 | 1,86 | 1,76 | 1,79 | 0,45% | 196,00 |
| 31.03.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 4,46% | 5.110,00 |
| 30.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,53% | 1.800,00 |
| 27.03.2026 | 1,76 | 1,76 | 1,71 | 1,71 | -3,17% | - |
| 26.03.2026 | 1,78 | 1,80 | 1,75 | 1,77 | -2,75% | - |
| 25.03.2026 | 1,77 | 1,84 | 1,77 | 1,82 | 0,11% | - |
| 24.03.2026 | 1,76 | 1,87 | 1,76 | 1,82 | 3,41% | - |
| 23.03.2026 | 1,73 | 1,80 | 1,72 | 1,76 | -3,20% | - |
| 20.03.2026 | 1,82 | 1,83 | 1,81 | 1,82 | -1,68% | - |
| 19.03.2026 | 1,91 | 1,94 | 1,84 | 1,85 | -3,80% | - |
| 18.03.2026 | 1,95 | 1,95 | 1,89 | 1,92 | -0,57% | - |
| 17.03.2026 | 1,90 | 1,96 | 1,89 | 1,93 | -1,08% | - |
| 16.03.2026 | 1,93 | 1,99 | 1,92 | 1,95 | 3,78% | - |
| 13.03.2026 | 1,95 | 1,97 | 1,86 | 1,88 | -6,47% | - |
| 12.03.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 6,69% | 1.454,00 |
| 11.03.2026 | 2,19 | 2,19 | 1,70 | 1,88 | -8,10% | - |
| 10.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 1,96% | 1.463,00 |
| 09.03.2026 | 1,95 | 2,01 | 1,93 | 2,01 | 1,36% | - |
| 06.03.2026 | 2,04 | 2,04 | 1,96 | 1,98 | -8,80% | - |
| 05.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 1,16% | 919,00 |
| 04.03.2026 | 2,11 | 2,15 | 2,11 | 2,15 | 4,88% | - |
| 03.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -1,91% | 1,00 |
| 02.03.2026 | 2,13 | 2,13 | 2,09 | 2,09 | -2,90% | 143,00 |
| 27.02.2026 | 2,26 | 2,29 | 2,10 | 2,15 | -5,07% | - |
| 26.02.2026 | 2,24 | 2,27 | 2,21 | 2,27 | 2,14% | - |
| 25.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 8,03% | 110,00 |
| 24.02.2026 | 2,03 | 2,12 | 1,98 | 2,06 | 4,85% | - |
| 23.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -4,74% | 1.600,00 |
| 20.02.2026 | 2,08 | 2,10 | 2,02 | 2,06 | -0,60% | - |
| 19.02.2026 | 2,09 | 2,09 | 2,07 | 2,07 | -0,60% | 7.356,00 |
| 18.02.2026 | 2,06 | 2,09 | 2,00 | 2,08 | 4,65% | - |
| 17.02.2026 | 2,03 | 2,11 | 1,94 | 1,99 | -1,80% | - |
| 16.02.2026 | 2,04 | 2,04 | 2,02 | 2,03 | -1,15% | - |
| 13.02.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 3,30% | 126,00 |
| 12.02.2026 | 2,06 | 2,11 | 1,98 | 1,98 | 0,84% | - |
| 11.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -2,77% | 674,00 |
| 10.02.2026 | 2,02 | 2,12 | 1,96 | 2,02 | -1,03% | - |
| 09.02.2026 | 1,88 | 2,09 | 1,88 | 2,05 | 8,78% | - |
| 06.02.2026 | 1,86 | 1,95 | 1,86 | 1,88 | -0,84% | 1.585,00 |
| 05.02.2026 | 2,22 | 2,22 | 1,90 | 1,90 | -25,50% | 1.475,00 |
| 04.02.2026 | 2,80 | 2,81 | 2,55 | 2,55 | -7,29% | 12.408,00 |
| 03.02.2026 | 2,76 | 2,76 | 2,75 | 2,75 | 7,86% | 185,00 |
| 02.02.2026 | 2,57 | 2,57 | 2,45 | 2,55 | -1,64% | 1.129,00 |
| 30.01.2026 | 2,59 | 2,62 | 2,57 | 2,59 | 4,02% | - |
| 29.01.2026 | 2,66 | 2,70 | 2,47 | 2,49 | -5,95% | - |
| 28.01.2026 | 2,73 | 2,76 | 2,61 | 2,65 | -2,31% | - |
| 27.01.2026 | 2,85 | 2,89 | 2,70 | 2,71 | -1,99% | - |