Echtzeit-Aktienkurs B. Riley Financial
Bid:
Ask:
Aktienkurse zur B. Riley Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 63,48 | 67,91 | 0,00 | 65,69 | 10,80% | - |
| 25.02.2021 | 59,49 | 60,99 | 58,84 | 59,29 | 1,46% | - |
| 24.02.2021 | 56,93 | 58,44 | 56,93 | 58,43 | 3,13% | - |
| 23.02.2021 | 56,13 | 57,58 | 55,70 | 56,66 | -1,17% | - |
| 22.02.2021 | 57,71 | 58,14 | 56,90 | 57,33 | 1,33% | - |
| 19.02.2021 | 54,89 | 57,16 | 54,82 | 56,58 | 7,19% | - |
| 18.02.2021 | 51,38 | 52,82 | 51,38 | 52,78 | 0,06% | - |
| 17.02.2021 | 52,19 | 53,19 | 0,00 | 52,75 | -3,42% | - |
| 16.02.2021 | 55,98 | 55,99 | 54,46 | 54,62 | -1,79% | - |
| 12.02.2021 | 55,30 | 56,92 | 55,16 | 55,62 | 0,39% | - |
| 11.02.2021 | 55,29 | 56,48 | 54,66 | 55,40 | 0,41% | - |
| 10.02.2021 | 54,59 | 55,73 | 54,42 | 55,18 | 1,03% | - |
| 09.02.2021 | 54,33 | 54,93 | 53,65 | 54,61 | -0,16% | - |
| 08.02.2021 | 54,18 | 54,92 | 53,96 | 54,70 | 1,37% | - |
| 05.02.2021 | 52,57 | 54,42 | 52,57 | 53,96 | 3,26% | - |
| 04.02.2021 | 51,08 | 52,27 | 50,87 | 52,26 | 3,44% | - |
| 03.02.2021 | 51,00 | 51,00 | 49,92 | 50,52 | -1,68% | - |
| 02.02.2021 | 51,90 | 51,95 | 50,14 | 51,38 | 2,21% | - |
| 01.02.2021 | 50,27 | 50,28 | 50,27 | 50,27 | 3,90% | - |
| 29.01.2021 | 49,09 | 49,53 | 0,00 | 48,39 | -0,15% | - |
| 28.01.2021 | 49,65 | 49,95 | 47,80 | 48,46 | -0,64% | - |
| 27.01.2021 | 47,87 | 49,90 | 47,56 | 48,77 | -0,55% | - |
| 26.01.2021 | 49,48 | 49,64 | 48,09 | 49,04 | -2,78% | - |
| 25.01.2021 | 50,31 | 50,44 | 48,15 | 50,44 | 5,60% | - |
| 22.01.2021 | 47,02 | 47,96 | 46,53 | 47,77 | 0,07% | - |
| 21.01.2021 | 47,57 | 48,97 | 46,98 | 47,73 | 0,24% | - |
| 20.01.2021 | 48,00 | 48,29 | 46,57 | 47,62 | -2,28% | - |
| 19.01.2021 | 47,96 | 49,43 | 47,92 | 48,73 | -1,58% | - |
| 15.01.2021 | 47,49 | 50,06 | 47,42 | 49,51 | 0,49% | - |
| 14.01.2021 | 51,39 | 51,73 | 48,76 | 49,27 | -3,70% | - |
| 13.01.2021 | 50,75 | 52,30 | 50,65 | 51,16 | 10,59% | - |
| 12.01.2021 | 45,41 | 47,54 | 44,83 | 46,26 | 2,32% | - |
| 11.01.2021 | 45,30 | 45,54 | 44,15 | 45,21 | -1,39% | - |
| 08.01.2021 | 45,48 | 46,32 | 44,93 | 45,85 | -0,17% | - |
| 07.01.2021 | 45,71 | 46,12 | 45,48 | 45,93 | 0,15% | - |
| 06.01.2021 | 44,44 | 46,70 | 44,40 | 45,86 | 5,90% | - |
| 05.01.2021 | 42,96 | 44,00 | 42,75 | 43,30 | -0,53% | - |
| 04.01.2021 | 43,69 | 43,79 | 42,48 | 43,53 | -1,64% | - |
| 31.12.2020 | 44,88 | 45,17 | 43,33 | 44,26 | -0,76% | - |
| 30.12.2020 | 44,30 | 44,94 | 44,22 | 44,60 | 0,72% | - |
| 29.12.2020 | 44,37 | 44,91 | 43,97 | 44,28 | -2,10% | - |
| 28.12.2020 | 44,68 | 45,23 | 43,30 | 45,23 | 6,31% | - |
| 24.12.2020 | 42,59 | 44,02 | 42,44 | 42,54 | 1,42% | - |
| 23.12.2020 | 41,39 | 42,02 | 40,95 | 41,95 | 2,45% | - |
| 22.12.2020 | 41,49 | 41,61 | 40,18 | 40,94 | -0,51% | - |
| 21.12.2020 | 40,79 | 41,50 | 40,78 | 41,15 | 0,15% | - |
| 18.12.2020 | 41,63 | 41,69 | 40,10 | 41,09 | 3,32% | - |
| 17.12.2020 | 39,08 | 48,09 | 38,98 | 39,77 | 8,01% | - |
| 16.12.2020 | 37,33 | 37,49 | 36,70 | 36,82 | -0,08% | - |
| 15.12.2020 | 36,03 | 36,95 | 35,85 | 36,85 | 4,23% | - |
| 14.12.2020 | 36,83 | 36,88 | 35,36 | 35,36 | -2,20% | - |
| 11.12.2020 | 36,15 | 36,15 | 36,15 | 36,15 | 0,26% | - |
| 10.12.2020 | 35,40 | 36,28 | 35,34 | 36,06 | 8,68% | - |
| 09.12.2020 | 35,88 | 36,18 | 33,18 | 33,18 | -6,62% | - |
| 08.12.2020 | 35,66 | 36,26 | 35,42 | 35,53 | -0,17% | - |
| 07.12.2020 | 35,37 | 35,86 | 34,91 | 35,59 | 1,53% | - |
| 04.12.2020 | 34,86 | 35,62 | 34,18 | 35,05 | 1,05% | - |
| 03.12.2020 | 35,21 | 35,28 | 34,56 | 34,69 | -2,98% | - |
| 02.12.2020 | 36,63 | 36,63 | 34,64 | 35,75 | -2,36% | - |
| 01.12.2020 | 36,72 | 36,76 | 36,38 | 36,62 | 1,17% | - |
| 30.11.2020 | 36,39 | 36,61 | 36,13 | 36,19 | -0,69% | - |
| 27.11.2020 | 36,29 | 36,78 | 35,95 | 36,44 | -2,71% | - |
| 25.11.2020 | 35,25 | 37,46 | 35,06 | 37,46 | 5,76% | - |
| 24.11.2020 | 34,77 | 35,68 | 34,21 | 35,42 | 5,06% | - |
| 23.11.2020 | 33,59 | 33,99 | 33,26 | 33,71 | 1,63% | - |
| 20.11.2020 | 33,19 | 33,40 | 32,53 | 33,17 | 1,19% | - |
| 19.11.2020 | 32,99 | 33,00 | 32,78 | 32,78 | 2,52% | - |
| 18.11.2020 | 32,38 | 32,76 | 31,95 | 31,98 | 1,64% | - |
| 17.11.2020 | 31,73 | 31,74 | 31,06 | 31,46 | 1,22% | - |
| 16.11.2020 | 30,77 | 31,35 | 30,57 | 31,08 | 3,43% | - |
| 13.11.2020 | 29,52 | 30,22 | 29,41 | 30,05 | 3,67% | - |
| 12.11.2020 | 29,61 | 29,75 | 28,96 | 28,99 | -3,72% | - |
| 11.11.2020 | 30,42 | 31,42 | 29,42 | 30,11 | -0,13% | - |
| 10.11.2020 | 29,90 | 30,74 | 0,00 | 30,15 | 2,41% | - |
| 09.11.2020 | 29,93 | 30,73 | 29,27 | 29,44 | 1,47% | - |
| 06.11.2020 | 29,52 | 29,93 | 28,96 | 29,01 | -2,99% | - |
| 05.11.2020 | 29,72 | 30,19 | 29,27 | 29,91 | 2,89% | - |
| 04.11.2020 | 28,59 | 29,65 | 28,41 | 29,07 | 3,93% | - |
| 03.11.2020 | 26,90 | 28,05 | 26,65 | 27,97 | 6,55% | - |
| 02.11.2020 | 26,65 | 26,81 | 26,11 | 26,25 | 0,25% | - |
| 30.10.2020 | 26,76 | 26,97 | 25,93 | 26,18 | 3,15% | - |
| 29.10.2020 | 25,45 | 25,45 | 24,71 | 25,38 | 2,86% | - |
| 28.10.2020 | 25,15 | 25,21 | 24,39 | 24,68 | -3,41% | - |
| 27.10.2020 | 25,54 | 25,55 | 25,54 | 25,55 | 0,51% | - |
| 26.10.2020 | 25,76 | 25,78 | 25,29 | 25,42 | -4,37% | - |
| 23.10.2020 | 25,89 | 26,58 | 25,80 | 26,58 | 1,22% | - |
| 22.10.2020 | 25,40 | 26,26 | 25,30 | 26,26 | 2,88% | - |
| 21.10.2020 | 26,10 | 26,16 | 25,37 | 25,52 | -4,46% | - |
| 20.10.2020 | 26,34 | 26,71 | 26,00 | 26,71 | 2,06% | - |
| 19.10.2020 | 26,75 | 26,80 | 26,12 | 26,17 | -1,58% | - |
| 16.10.2020 | 26,71 | 26,88 | 26,50 | 26,59 | -0,36% | - |
| 15.10.2020 | 26,65 | 27,17 | 26,23 | 26,69 | 1,31% | - |
| 14.10.2020 | 27,39 | 27,57 | 26,34 | 26,34 | -3,32% | - |
| 13.10.2020 | 27,29 | 27,40 | 26,75 | 27,25 | 0,85% | - |
| 12.10.2020 | 26,87 | 27,21 | 26,41 | 27,02 | 0,37% | - |
| 09.10.2020 | 27,59 | 27,59 | 26,37 | 26,92 | -0,43% | - |
| 08.10.2020 | 27,06 | 27,49 | 26,56 | 27,03 | 0,13% | - |
| 07.10.2020 | 26,39 | 27,06 | 26,29 | 27,00 | 2,60% | - |
| 06.10.2020 | 26,99 | 27,15 | 26,07 | 26,31 | -0,06% | - |
| 05.10.2020 | 26,34 | 26,49 | 26,28 | 26,33 | 1,98% | - |