2,108€
-0,47%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
Ask:
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,11 | 2,13 | 2,09 | 2,12 | 0,00% | - |
| 18.04.2024 | 2,11 | 2,16 | 2,10 | 2,12 | 0,47% | - |
| 17.04.2024 | 2,17 | 2,20 | 2,10 | 2,11 | -2,99% | - |
| 16.04.2024 | 2,13 | 2,21 | 2,09 | 2,17 | 2,12% | 150,00 |
| 15.04.2024 | 2,18 | 2,21 | 2,13 | 2,13 | -2,52% | 210,00 |
| 12.04.2024 | 2,21 | 2,25 | 2,17 | 2,18 | -1,58% | - |
| 11.04.2024 | 2,20 | 2,22 | 2,14 | 2,22 | 0,91% | - |
| 10.04.2024 | 2,21 | 2,27 | 2,18 | 2,20 | -0,79% | - |
| 09.04.2024 | 2,33 | 2,39 | 2,21 | 2,22 | -5,54% | - |
| 08.04.2024 | 2,36 | 2,42 | 2,32 | 2,35 | 0,00% | 11,00 |
| 05.04.2024 | 2,39 | 2,43 | 2,33 | 2,35 | -0,42% | 2.909,00 |
| 04.04.2024 | 2,32 | 2,43 | 2,26 | 2,36 | 2,39% | - |
| 03.04.2024 | 2,27 | 2,34 | 2,26 | 2,30 | 1,32% | - |
| 02.04.2024 | 2,32 | 2,33 | 2,24 | 2,27 | 2,25% | 300,00 |
| 28.03.2024 | 2,18 | 2,23 | 2,17 | 2,22 | 1,37% | 1.400,00 |
| 27.03.2024 | 2,19 | 2,22 | 2,16 | 2,19 | -0,45% | - |
| 26.03.2024 | 2,07 | 2,21 | 2,06 | 2,20 | 6,80% | - |
| 25.03.2024 | 2,13 | 2,19 | 2,06 | 2,06 | -3,74% | - |
| 22.03.2024 | 2,21 | 2,22 | 2,14 | 2,14 | -2,73% | 75,00 |
| 21.03.2024 | 2,21 | 2,33 | 2,19 | 2,20 | 0,00% | - |
| 20.03.2024 | 2,15 | 2,25 | 2,15 | 2,20 | 1,38% | - |
| 19.03.2024 | 2,08 | 2,19 | 2,08 | 2,17 | 3,83% | - |
| 18.03.2024 | 2,05 | 2,11 | 2,02 | 2,09 | 2,45% | 350,00 |
| 15.03.2024 | 2,09 | 2,13 | 2,04 | 2,04 | -2,86% | - |
| 14.03.2024 | 2,17 | 2,17 | 2,08 | 2,10 | -2,78% | 1,00 |
| 13.03.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 1,89% | - |
| 12.03.2024 | 2,15 | 2,19 | 2,12 | 2,12 | -0,93% | - |
| 11.03.2024 | 2,16 | 2,24 | 2,10 | 2,14 | -1,83% | 200,00 |
| 08.03.2024 | 2,19 | 2,26 | 2,16 | 2,18 | -0,46% | - |
| 07.03.2024 | 2,11 | 2,19 | 2,05 | 2,19 | 3,30% | 4.014,00 |
| 06.03.2024 | 2,08 | 2,22 | 2,01 | 2,12 | 1,92% | - |
| 05.03.2024 | 2,38 | 2,40 | 2,00 | 2,08 | -5,45% | 1.017,00 |
| 04.03.2024 | 2,37 | 2,43 | 2,20 | 2,20 | -7,56% | 536,00 |
| 01.03.2024 | 2,31 | 2,40 | 2,24 | 2,38 | 3,03% | - |
| 29.02.2024 | 2,33 | 2,39 | 2,26 | 2,31 | -0,86% | - |
| 28.02.2024 | 2,35 | 2,39 | 2,32 | 2,33 | -1,69% | 20,00 |
| 27.02.2024 | 2,35 | 2,41 | 2,30 | 2,37 | -0,42% | 1,00 |
| 26.02.2024 | 2,27 | 2,38 | 2,23 | 2,38 | 4,39% | - |
| 23.02.2024 | 2,25 | 2,33 | 2,18 | 2,28 | 1,79% | - |
| 22.02.2024 | 2,39 | 2,41 | 2,22 | 2,24 | -5,08% | - |
| 21.02.2024 | 2,47 | 2,56 | 2,35 | 2,36 | -4,84% | 4.000,00 |
| 20.02.2024 | 2,48 | 2,51 | 2,40 | 2,48 | -0,40% | - |
| 19.02.2024 | 2,48 | 2,49 | 2,47 | 2,49 | 1,22% | - |
| 16.02.2024 | 2,49 | 2,56 | 2,43 | 2,46 | -1,60% | - |
| 15.02.2024 | 2,39 | 2,50 | 2,33 | 2,50 | 5,04% | 13,00 |
| 14.02.2024 | 2,27 | 2,41 | 2,23 | 2,38 | 4,85% | 1.491,00 |
| 13.02.2024 | 2,37 | 2,39 | 2,25 | 2,27 | -4,22% | - |
| 12.02.2024 | 2,36 | 2,46 | 2,33 | 2,37 | 0,85% | 4.065,00 |
| 09.02.2024 | 2,25 | 2,38 | 2,24 | 2,35 | 3,98% | - |
| 08.02.2024 | 2,23 | 2,27 | 2,21 | 2,26 | 1,80% | - |
| 07.02.2024 | 2,27 | 2,32 | 2,22 | 2,22 | -2,20% | 13,00 |
| 06.02.2024 | 2,18 | 2,28 | 2,18 | 2,27 | 4,13% | - |
| 05.02.2024 | 2,22 | 2,25 | 2,15 | 2,18 | -1,80% | - |
| 02.02.2024 | 2,20 | 2,25 | 2,15 | 2,22 | 1,83% | 150,00 |
| 01.02.2024 | 2,17 | 2,27 | 2,16 | 2,18 | 0,00% | - |
| 31.01.2024 | 2,22 | 2,29 | 2,15 | 2,18 | -1,36% | 4.000,00 |
| 30.01.2024 | 2,25 | 2,27 | 2,19 | 2,21 | -2,21% | - |
| 29.01.2024 | 2,22 | 2,29 | 2,19 | 2,26 | 2,73% | - |
| 26.01.2024 | 2,23 | 2,26 | 2,18 | 2,20 | -1,79% | - |
| 25.01.2024 | 2,23 | 2,28 | 2,16 | 2,24 | -0,88% | - |
| 24.01.2024 | 2,35 | 2,36 | 2,24 | 2,26 | -3,42% | 50,00 |
| 23.01.2024 | 2,27 | 2,40 | 2,27 | 2,34 | 1,74% | - |
| 22.01.2024 | 2,33 | 2,44 | 2,27 | 2,30 | -0,86% | 41,00 |
| 19.01.2024 | 2,29 | 2,32 | 2,22 | 2,32 | 0,87% | 2,00 |
| 18.01.2024 | 2,24 | 2,31 | 2,20 | 2,30 | 2,68% | - |
| 17.01.2024 | 2,22 | 2,26 | 2,19 | 2,24 | 0,00% | 130,00 |
| 16.01.2024 | 2,29 | 2,31 | 2,15 | 2,24 | -3,03% | 145,00 |
| 15.01.2024 | 2,31 | 2,36 | 2,26 | 2,31 | 0,00% | 13,00 |
| 12.01.2024 | 2,27 | 2,38 | 2,23 | 2,31 | 1,32% | - |
| 11.01.2024 | 2,35 | 2,39 | 2,25 | 2,28 | -2,15% | 408,00 |
| 10.01.2024 | 2,37 | 2,41 | 2,33 | 2,33 | -1,27% | 1.300,00 |
| 09.01.2024 | 2,41 | 2,49 | 2,34 | 2,36 | -2,48% | 250,00 |
| 08.01.2024 | 2,30 | 2,46 | 2,28 | 2,42 | 5,68% | 11,00 |
| 05.01.2024 | 2,45 | 2,49 | 2,29 | 2,29 | -6,15% | - |
| 04.01.2024 | 2,39 | 2,46 | 2,33 | 2,44 | 2,52% | 152,00 |
| 03.01.2024 | 2,47 | 2,54 | 2,30 | 2,38 | -4,03% | 26,00 |
| 02.01.2024 | 2,51 | 2,59 | 2,38 | 2,48 | -7,81% | - |
| 29.12.2023 | 2,65 | 2,72 | 2,65 | 2,69 | 1,51% | - |
| 28.12.2023 | 2,61 | 2,71 | 2,60 | 2,65 | 1,92% | 1.205,00 |
| 27.12.2023 | 2,57 | 2,76 | 2,57 | 2,60 | 1,56% | 1.400,00 |
| 22.12.2023 | 2,37 | 2,56 | 2,37 | 2,56 | 7,11% | 250,00 |
| 21.12.2023 | 2,41 | 2,48 | 2,36 | 2,39 | 0,42% | 255,00 |
| 20.12.2023 | 2,35 | 2,56 | 2,33 | 2,38 | 1,71% | - |
| 19.12.2023 | 2,27 | 2,39 | 2,26 | 2,34 | 1,74% | - |
| 18.12.2023 | 2,29 | 2,39 | 2,26 | 2,30 | 0,44% | - |
| 15.12.2023 | 2,26 | 2,48 | 2,23 | 2,29 | 1,78% | 4.615,00 |
| 14.12.2023 | 2,06 | 2,25 | 2,02 | 2,25 | 8,70% | 8.501,00 |
| 13.12.2023 | 2,06 | 2,10 | 2,00 | 2,07 | 0,49% | 400,00 |
| 12.12.2023 | 2,10 | 2,12 | 2,06 | 2,06 | -1,44% | - |
| 11.12.2023 | 2,18 | 2,25 | 2,02 | 2,09 | -3,24% | - |
| 08.12.2023 | 2,13 | 2,19 | 2,12 | 2,16 | 1,89% | - |
| 07.12.2023 | 2,10 | 2,16 | 2,10 | 2,12 | 0,95% | 35,00 |
| 06.12.2023 | 2,10 | 2,16 | 2,07 | 2,10 | 0,00% | - |
| 05.12.2023 | 2,21 | 2,27 | 2,10 | 2,10 | -4,98% | - |
| 04.12.2023 | 2,07 | 2,27 | 2,06 | 2,21 | 6,76% | - |
| 01.12.2023 | 2,05 | 2,13 | 2,04 | 2,07 | 1,47% | 19,00 |
| 30.11.2023 | 2,00 | 2,08 | 2,00 | 2,04 | 2,00% | 100,00 |
| 29.11.2023 | 2,00 | 2,05 | 1,98 | 2,00 | 1,52% | 100,00 |
| 28.11.2023 | 2,08 | 2,10 | 1,96 | 1,97 | -5,29% | - |
| 27.11.2023 | 2,00 | 2,10 | 2,00 | 2,08 | 3,48% | - |