Broadwind, Inc. BWEN
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$4,16-0,02 (-0,48 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,16 | -0,48 % | $4,16 | $4,22 | $4,05 | 87,91K |
| 2026-09-30 | $4,18 | +2,96 % | $4,11 | $4,24 | $4,05 | 161,00K |
| 2026-09-29 | $4,06 | -3,79 % | $4,25 | $4,25 | $4,00 | 242,90K |
| 2026-09-28 | $4,22 | -0,24 % | $4,15 | $4,24 | $4,12 | 101,80K |
| 2026-09-25 | $4,23 | +1,44 % | $4,20 | $4,30 | $4,15 | 110,70K |
| 2026-09-24 | $4,17 | -3,47 % | $4,23 | $4,33 | $4,07 | 145,70K |
| 2026-09-23 | $4,32 | -2,04 % | $4,36 | $4,37 | $4,20 | 95,30K |
| 2026-09-22 | $4,41 | +2,32 % | $4,34 | $4,42 | $4,23 | 217,30K |
| 2026-09-21 | $4,31 | +0,94 % | $4,21 | $4,39 | $4,20 | 211,80K |
| 2026-09-18 | $4,27 | +0,47 % | $4,25 | $4,30 | $4,19 | 112,00K |
| 2026-09-17 | $4,25 | +6,78 % | $4,13 | $4,36 | $4,13 | 180,50K |
| 2026-09-16 | $3,98 | +0,76 % | $3,95 | $4,04 | $3,84 | 256,70K |
| 2026-09-15 | $3,95 | +0,77 % | $3,95 | $3,99 | $3,84 | 134,40K |
| 2026-09-14 | $3,92 | -1,51 % | $3,89 | $3,95 | $3,79 | 282,50K |
| 2026-09-11 | $3,98 | 0,00 % | $4,02 | $4,07 | $3,95 | 191,30K |
| 2026-09-10 | $3,98 | -1,49 % | $3,97 | $4,03 | $3,91 | 165,30K |
| 2026-09-09 | $4,04 | -2,88 % | $4,09 | $4,16 | $3,98 | 309,40K |
| 2026-09-08 | $4,16 | +0,24 % | $4,16 | $4,26 | $4,08 | 196,60K |
| 2026-09-04 | $4,15 | +0,97 % | $4,13 | $4,17 | $4,05 | 153,00K |
| 2026-09-03 | $4,11 | 0,00 % | $4,11 | $4,16 | $4,03 | 165,00K |
| 2026-09-02 | $4,11 | -1,20 % | $4,21 | $4,23 | $4,06 | 184,50K |
| 2026-09-01 | $4,16 | -3,26 % | $4,20 | $4,24 | $4,03 | 402,30K |
| 2026-08-31 | $4,30 | -1,60 % | $4,34 | $4,52 | $4,25 | 493,20K |
| 2026-08-28 | $4,37 | -4,79 % | $4,63 | $4,71 | $4,30 | 301,60K |
| 2026-08-27 | $4,59 | +4,56 % | $4,48 | $4,77 | $4,44 | 316,30K |
| 2026-08-26 | $4,39 | +0,23 % | $4,36 | $4,48 | $4,33 | 251,30K |
| 2026-08-25 | $4,38 | -0,45 % | $4,44 | $4,52 | $4,33 | 252,00K |
| 2026-08-24 | $4,40 | -1,35 % | $4,44 | $4,44 | $4,28 | 288,40K |
| 2026-08-21 | $4,46 | -1,11 % | $4,60 | $4,66 | $4,30 | 398,60K |
| 2026-08-20 | $4,51 | -3,22 % | $4,59 | $4,63 | $4,38 | 281,50K |
| 2026-08-19 | $4,66 | -4,31 % | $4,93 | $4,93 | $4,47 | 456,40K |
| 2026-08-18 | $4,87 | -7,59 % | $5,07 | $5,25 | $4,80 | 539,90K |
| 2026-08-17 | $5,27 | -2,04 % | $5,53 | $5,58 | $5,15 | 550,30K |
| 2026-08-14 | $5,38 | +1,51 % | $5,37 | $5,48 | $5,23 | 346,10K |
| 2026-08-13 | $5,30 | -2,57 % | $5,39 | $5,50 | $5,20 | 375,30K |
| 2026-08-12 | $5,44 | +1,87 % | $5,41 | $5,70 | $5,07 | 1,07M |
| 2026-08-11 | $5,34 | +19,73 % | $4,47 | $5,55 | $4,47 | 2,24M |
| 2026-08-10 | $4,46 | -4,29 % | $4,76 | $4,81 | $4,35 | 932,70K |
| 2026-08-07 | $4,66 | +4,25 % | $4,52 | $4,82 | $4,42 | 720,60K |
| 2026-08-06 | $4,47 | -0,89 % | $4,46 | $4,78 | $4,26 | 433,80K |
| 2026-08-05 | $4,51 | -9,62 % | $4,96 | $4,98 | $4,47 | 600,10K |
| 2026-08-04 | $4,99 | +22,30 % | $4,24 | $5,48 | $4,21 | 2,46M |
| 2026-08-03 | $4,08 | +2,00 % | $3,95 | $4,20 | $3,83 | 839,40K |
| 2026-07-31 | $4,00 | +2,56 % | $3,95 | $4,14 | $3,82 | 692,60K |
| 2026-07-30 | $3,90 | +11,75 % | $3,58 | $4,15 | $3,58 | 778,00K |
| 2026-07-29 | $3,49 | -12,09 % | $3,93 | $3,95 | $3,44 | 1,14M |
| 2026-07-28 | $3,97 | -17,46 % | $4,56 | $4,56 | $3,86 | 1,24M |
| 2026-07-27 | $4,81 | -0,41 % | $4,88 | $5,03 | $4,43 | 483,10K |
| 2026-07-24 | $4,83 | -6,76 % | $5,13 | $5,52 | $4,72 | 585,40K |
| 2026-07-23 | $5,18 | +2,98 % | $5,05 | $5,42 | $5,02 | 532,10K |
| 2026-07-22 | $5,03 | -1,18 % | $5,07 | $5,25 | $4,70 | 496,20K |
| 2026-07-21 | $5,09 | +6,26 % | $4,79 | $5,13 | $4,61 | 231,90K |
| 2026-07-20 | $4,79 | -0,62 % | $4,89 | $5,04 | $4,72 | 298,40K |
| 2026-07-17 | $4,82 | +4,56 % | $4,49 | $5,00 | $4,40 | 354,30K |
| 2026-07-16 | $4,61 | -6,30 % | $4,80 | $4,90 | $4,50 | 340,30K |
| 2026-07-15 | $4,92 | -3,34 % | $5,03 | $5,18 | $4,69 | 341,90K |
| 2026-07-14 | $5,09 | +18,37 % | $4,34 | $5,19 | $4,34 | 866,00K |
| 2026-07-13 | $4,30 | -2,71 % | $4,41 | $4,57 | $4,24 | 294,10K |
| 2026-07-10 | $4,42 | -0,45 % | $4,39 | $4,61 | $4,20 | 691,80K |
| 2026-07-09 | $4,44 | +2,30 % | $4,36 | $4,57 | $4,35 | 240,20K |
| 2026-07-08 | $4,34 | +4,33 % | $4,02 | $4,47 | $3,94 | 429,80K |
| 2026-07-07 | $4,16 | -12,79 % | $4,70 | $4,71 | $4,11 | 360,30K |
| 2026-07-06 | $4,77 | +4,15 % | $4,60 | $5,01 | $4,59 | 302,70K |
| 2026-07-02 | $4,58 | -1,51 % | $4,68 | $4,87 | $4,37 | 313,50K |
| 2026-07-01 | $4,65 | -3,73 % | $4,77 | $4,85 | $4,58 | 193,30K |
| 2026-06-30 | $4,83 | +2,33 % | $4,74 | $4,93 | $4,65 | 388,00K |
| 2026-06-29 | $4,72 | +8,76 % | $4,31 | $4,74 | $4,21 | 305,30K |
| 2026-06-26 | $4,34 | +0,70 % | $4,23 | $4,46 | $4,10 | 245,80K |
| 2026-06-25 | $4,31 | -4,86 % | $4,58 | $4,69 | $4,29 | 315,50K |
| 2026-06-24 | $4,53 | -6,60 % | $4,87 | $4,87 | $4,42 | 347,60K |
| 2026-06-23 | $4,85 | -3,77 % | $4,80 | $5,09 | $4,75 | 330,10K |
| 2026-06-22 | $5,04 | +0,20 % | $5,06 | $5,40 | $4,90 | 722,10K |
| 2026-06-18 | $5,03 | +3,29 % | $5,03 | $5,19 | $4,94 | 466,90K |
| 2026-06-17 | $4,87 | +1,88 % | $4,80 | $5,23 | $4,34 | 1,20M |
| 2026-06-16 | $4,78 | +20,71 % | $4,00 | $5,00 | $3,98 | 1,37M |
| 2026-06-15 | $3,96 | -5,26 % | $4,27 | $4,53 | $3,91 | 425,80K |
| 2026-06-12 | $4,18 | +1,21 % | $4,18 | $4,54 | $4,01 | 565,20K |
| 2026-06-11 | $4,13 | +4,29 % | $4,01 | $4,21 | $3,95 | 365,40K |
| 2026-06-10 | $3,96 | -3,65 % | $4,06 | $4,39 | $3,83 | 581,40K |
| 2026-06-09 | $4,11 | +11,99 % | $3,67 | $4,17 | $3,58 | 727,00K |
| 2026-06-08 | $3,67 | -3,67 % | $3,89 | $3,94 | $3,66 | 333,60K |
| 2026-06-05 | $3,81 | -8,85 % | $4,10 | $4,21 | $3,76 | 1,16M |
| 2026-06-04 | $4,18 | +2,96 % | $3,97 | $4,26 | $3,90 | 433,30K |
| 2026-06-03 | $4,06 | +1,00 % | $4,00 | $4,20 | $3,86 | 274,50K |
| 2026-06-02 | $4,02 | +8,06 % | $3,72 | $4,13 | $3,66 | 444,10K |
| 2026-06-01 | $3,72 | +5,98 % | $3,46 | $3,76 | $3,40 | 414,70K |
| 2026-05-29 | $3,51 | -4,62 % | $3,63 | $3,69 | $3,37 | 360,30K |
| 2026-05-28 | $3,68 | +1,10 % | $3,66 | $3,83 | $3,50 | 245,00K |
| 2026-05-27 | $3,64 | -8,08 % | $3,96 | $4,13 | $3,54 | 587,60K |
| 2026-05-26 | $3,96 | +1,80 % | $3,89 | $4,15 | $3,73 | 646,30K |