Börse:
4,878€
0,57%
Echtzeit-Aktienkurs Broadwind Energy Inc.
Bid:
4,812€
Ask:
4,943€
Aktienkurse zur Broadwind Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 4,86 | 4,86 | 4,75 | 4,75 | -1,97% | - |
| 27.01.2023 | 4,85 | 4,85 | 4,85 | 4,85 | 1,36% | 1.300,00 |
| 26.01.2023 | 4,95 | 4,95 | 4,79 | 4,79 | -5,43% | 340,00 |
| 25.01.2023 | 5,40 | 5,40 | 5,06 | 5,06 | -4,74% | 1.900,00 |
| 24.01.2023 | 5,43 | 5,63 | 5,23 | 5,31 | 3,39% | - |
| 23.01.2023 | 4,83 | 5,14 | 4,83 | 5,14 | 1,42% | 1.130,00 |
| 20.01.2023 | 5,05 | 5,29 | 5,05 | 5,07 | -2,50% | 900,00 |
| 19.01.2023 | 5,35 | 5,60 | 5,17 | 5,20 | -4,06% | 2.004,00 |
| 18.01.2023 | 4,95 | 5,42 | 4,95 | 5,42 | 10,96% | 400,00 |
| 17.01.2023 | 4,65 | 5,21 | 4,65 | 4,88 | -4,29% | 2.476,00 |
| 16.01.2023 | 5,08 | 5,29 | 5,08 | 5,10 | -0,89% | 2.426,00 |
| 13.01.2023 | 4,02 | 5,25 | 4,02 | 5,15 | 27,44% | 9.372,00 |
| 12.01.2023 | 4,00 | 4,19 | 3,85 | 4,04 | -4,20% | 1.176,00 |
| 11.01.2023 | 3,30 | 4,54 | 3,11 | 4,22 | 101,00% | 16.260,00 |
| 10.01.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 8,85% | 526,00 |
| 09.01.2023 | 1,80 | 1,96 | 1,80 | 1,93 | 6,94% | - |
| 06.01.2023 | 1,76 | 1,82 | 1,75 | 1,80 | 1,94% | - |
| 05.01.2023 | 1,77 | 1,81 | 1,71 | 1,77 | 2,62% | - |
| 04.01.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 1,52% | 8,00 |
| 03.01.2023 | 1,69 | 1,73 | 1,67 | 1,70 | 1,05% | - |
| 02.01.2023 | 1,68 | 1,69 | 1,67 | 1,68 | -0,11% | - |
| 30.12.2022 | 1,69 | 1,69 | 1,68 | 1,68 | -0,74% | - |
| 29.12.2022 | 1,64 | 1,70 | 1,61 | 1,69 | 4,28% | - |
| 28.12.2022 | 1,62 | 1,62 | 1,62 | 1,62 | 0,84% | 441,00 |
| 27.12.2022 | 1,64 | 1,70 | 1,61 | 1,61 | -0,98% | - |
| 23.12.2022 | 1,59 | 1,63 | 1,59 | 1,63 | 1,59% | - |
| 22.12.2022 | 1,62 | 1,62 | 1,60 | 1,60 | -2,65% | - |
| 21.12.2022 | 1,64 | 1,64 | 1,64 | 1,64 | 1,48% | - |
| 20.12.2022 | 1,60 | 1,62 | 1,60 | 1,62 | 0,40% | - |
| 19.12.2022 | 1,74 | 1,74 | 1,61 | 1,61 | -5,20% | - |
| 16.12.2022 | 1,70 | 1,70 | 1,70 | 1,70 | -1,90% | - |
| 15.12.2022 | 1,74 | 1,74 | 1,74 | 1,74 | -1,03% | - |
| 14.12.2022 | 1,66 | 1,75 | 1,66 | 1,75 | 7,68% | - |
| 13.12.2022 | 1,63 | 1,63 | 1,63 | 1,63 | 0,59% | - |
| 12.12.2022 | 1,61 | 1,62 | 1,61 | 1,62 | -2,25% | - |
| 09.12.2022 | 1,64 | 1,69 | 1,63 | 1,66 | 1,18% | - |
| 08.12.2022 | 1,64 | 1,68 | 1,64 | 1,64 | -0,44% | - |
| 07.12.2022 | 1,65 | 1,68 | 1,63 | 1,64 | -0,63% | - |
| 06.12.2022 | 1,67 | 1,69 | 1,62 | 1,65 | -1,77% | - |
| 05.12.2022 | 1,69 | 1,70 | 1,64 | 1,68 | -0,24% | - |
| 02.12.2022 | 1,69 | 1,69 | 1,69 | 1,69 | 3,04% | 295,00 |
| 01.12.2022 | 1,67 | 1,67 | 1,62 | 1,64 | -1,99% | - |
| 30.11.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 1,46% | 311,00 |
| 29.11.2022 | 1,65 | 1,65 | 1,65 | 1,65 | -1,47% | 920,00 |
| 28.11.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 1,13% | 400,00 |
| 25.11.2022 | 1,64 | 1,68 | 1,61 | 1,65 | 0,81% | - |
| 24.11.2022 | 1,63 | 1,65 | 1,63 | 1,64 | -0,24% | - |
| 23.11.2022 | 1,64 | 1,64 | 1,64 | 1,64 | 3,40% | 409,00 |
| 22.11.2022 | 1,59 | 1,59 | 1,59 | 1,59 | -1,97% | 125,00 |
| 21.11.2022 | 1,62 | 1,62 | 1,62 | 1,62 | -1,70% | 736,00 |
| 18.11.2022 | 1,65 | 1,65 | 1,65 | 1,65 | 1,51% | 140,00 |
| 17.11.2022 | 1,68 | 1,68 | 1,63 | 1,63 | -2,25% | 2.484,00 |
| 16.11.2022 | 1,66 | 1,66 | 1,66 | 1,66 | -9,35% | 90,00 |
| 15.11.2022 | 1,83 | 1,83 | 1,83 | 1,83 | 6,78% | 525,00 |
| 14.11.2022 | 1,72 | 1,72 | 1,72 | 1,72 | 4,31% | 30,00 |
| 11.11.2022 | 1,65 | 1,65 | 1,65 | 1,65 | 1,42% | 3.020,00 |
| 10.11.2022 | 1,59 | 1,66 | 1,57 | 1,62 | 1,98% | - |
| 09.11.2022 | 1,56 | 1,69 | 1,55 | 1,59 | -0,72% | - |
| 08.11.2022 | 1,60 | 1,60 | 1,60 | 1,60 | -2,80% | 200,00 |
| 07.11.2022 | 1,64 | 1,70 | 1,63 | 1,65 | 0,67% | - |
| 04.11.2022 | 1,66 | 1,74 | 1,62 | 1,64 | -4,50% | - |
| 03.11.2022 | 1,72 | 1,72 | 1,72 | 1,72 | 0,18% | 25,00 |
| 02.11.2022 | 1,81 | 1,89 | 1,71 | 1,71 | -5,83% | - |
| 01.11.2022 | 1,79 | 1,93 | 1,79 | 1,82 | 0,00% | - |
| 31.10.2022 | 1,82 | 1,82 | 1,82 | 1,82 | 4,25% | 25,00 |
| 28.10.2022 | 1,73 | 1,81 | 1,71 | 1,75 | -3,79% | - |
| 27.10.2022 | 1,79 | 1,94 | 1,77 | 1,81 | -4,27% | - |
| 26.10.2022 | 1,90 | 1,90 | 1,90 | 1,90 | -0,81% | 1.583,00 |
| 25.10.2022 | 1,89 | 1,96 | 1,88 | 1,91 | 2,94% | - |
| 24.10.2022 | 1,86 | 1,86 | 1,86 | 1,86 | -10,83% | 1.000,00 |
| 21.10.2022 | 2,11 | 2,14 | 2,06 | 2,08 | -3,54% | - |
| 20.10.2022 | 2,16 | 2,16 | 2,16 | 2,16 | -1,33% | 150,00 |
| 19.10.2022 | 2,18 | 2,22 | 2,15 | 2,19 | 0,64% | - |
| 18.10.2022 | 2,16 | 2,24 | 2,15 | 2,17 | -5,69% | - |
| 17.10.2022 | 2,25 | 2,34 | 2,23 | 2,30 | 1,83% | - |
| 14.10.2022 | 2,24 | 2,43 | 2,22 | 2,26 | -4,86% | - |
| 13.10.2022 | 2,38 | 2,38 | 2,38 | 2,38 | -1,88% | 2.500,00 |
| 12.10.2022 | 2,49 | 2,53 | 2,40 | 2,42 | -3,68% | - |
| 11.10.2022 | 2,52 | 2,52 | 2,52 | 2,52 | 1,35% | 201,00 |
| 10.10.2022 | 2,50 | 2,60 | 2,41 | 2,48 | -5,25% | - |
| 07.10.2022 | 2,62 | 2,62 | 2,62 | 2,62 | 1,75% | - |
| 06.10.2022 | 2,58 | 2,58 | 2,58 | 2,58 | -6,57% | - |
| 05.10.2022 | 2,76 | 2,76 | 2,76 | 2,76 | -3,57% | - |
| 04.10.2022 | 2,86 | 2,86 | 2,86 | 2,86 | -5,55% | - |
| 03.10.2022 | 3,03 | 3,03 | 3,03 | 3,03 | -5,25% | - |
| 30.09.2022 | 3,08 | 3,22 | 3,05 | 3,19 | -1,89% | - |
| 29.09.2022 | 3,36 | 3,36 | 3,24 | 3,26 | 1,09% | - |
| 28.09.2022 | 3,25 | 3,27 | 3,08 | 3,22 | 2,09% | - |
| 27.09.2022 | 3,02 | 3,24 | 3,02 | 3,15 | 0,73% | - |
| 26.09.2022 | 3,11 | 3,27 | 3,01 | 3,13 | -2,79% | - |
| 23.09.2022 | 3,39 | 3,39 | 3,20 | 3,22 | -13,25% | 2.895,00 |
| 22.09.2022 | 3,71 | 3,71 | 3,71 | 3,71 | 5,78% | 360,00 |
| 21.09.2022 | 3,50 | 3,51 | 3,50 | 3,51 | -6,00% | 1.260,00 |
| 20.09.2022 | 3,58 | 3,73 | 3,58 | 3,73 | 12,84% | 1.684,00 |
| 19.09.2022 | 3,20 | 3,32 | 3,20 | 3,31 | 12,25% | 2.930,00 |
| 16.09.2022 | 2,97 | 3,03 | 2,89 | 2,95 | -2,42% | - |
| 15.09.2022 | 3,02 | 3,02 | 3,02 | 3,02 | 0,30% | 25,00 |
| 14.09.2022 | 2,85 | 3,04 | 2,77 | 3,01 | 1,96% | - |
| 13.09.2022 | 3,10 | 3,13 | 2,90 | 2,95 | -6,55% | - |
| 12.09.2022 | 3,16 | 3,16 | 3,16 | 3,16 | 0,99% | 1.000,00 |