1,153$
-0,62%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,17 | 1,20 | 1,13 | 1,14 | -1,72% | 478.908,00 |
| 05.09.2024 | 1,17 | 1,19 | 1,13 | 1,16 | 1,75% | 776.313,00 |
| 04.09.2024 | 1,11 | 1,19 | 1,09 | 1,14 | 3,64% | 637.952,00 |
| 03.09.2024 | 1,18 | 1,21 | 1,09 | 1,10 | -6,78% | 777.298,00 |
| 30.08.2024 | 1,25 | 1,25 | 1,16 | 1,18 | -3,28% | 409.278,00 |
| 29.08.2024 | 1,22 | 1,26 | 1,19 | 1,22 | 1,67% | 567.956,00 |
| 28.08.2024 | 1,20 | 1,23 | 1,16 | 1,20 | -2,44% | 611.391,00 |
| 27.08.2024 | 1,30 | 1,31 | 1,21 | 1,23 | -6,82% | 1.256.375,00 |
| 26.08.2024 | 1,28 | 1,36 | 1,23 | 1,32 | 4,76% | 1.467.474,00 |
| 23.08.2024 | 1,20 | 1,28 | 1,20 | 1,26 | 5,00% | 1.307.338,00 |
| 22.08.2024 | 1,13 | 1,28 | 1,13 | 1,20 | 9,09% | 2.079.130,00 |
| 21.08.2024 | 1,02 | 1,15 | 0,99 | 1,10 | 7,84% | 1.987.376,00 |
| 20.08.2024 | 1,07 | 1,10 | 1,01 | 1,02 | -6,42% | 932.529,00 |
| 19.08.2024 | 0,99 | 1,11 | 0,99 | 1,09 | 6,86% | 1.278.530,00 |
| 16.08.2024 | 1,01 | 1,05 | 0,97 | 1,02 | 0,00% | 1.090.334,00 |
| 15.08.2024 | 1,05 | 1,11 | 1,00 | 1,02 | -2,86% | 1.859.685,00 |
| 14.08.2024 | 1,05 | 1,09 | 1,03 | 1,05 | -0,94% | 872.228,00 |
| 13.08.2024 | 1,06 | 1,11 | 1,04 | 1,06 | 4,95% | 1.672.349,00 |
| 12.08.2024 | 1,11 | 1,15 | 1,00 | 1,01 | -14,41% | 2.296.074,00 |
| 09.08.2024 | 1,28 | 1,41 | 1,18 | 1,18 | 6,31% | 3.114.098,00 |
| 08.08.2024 | 1,14 | 1,19 | 1,10 | 1,11 | 0,00% | 1.561.828,00 |
| 07.08.2024 | 1,23 | 1,23 | 1,09 | 1,11 | -5,93% | 1.507.489,00 |
| 06.08.2024 | 1,16 | 1,23 | 1,13 | 1,18 | 2,61% | 937.997,00 |
| 05.08.2024 | 1,17 | 1,23 | 1,11 | 1,15 | -6,50% | 1.108.380,00 |
| 02.08.2024 | 1,29 | 1,31 | 1,21 | 1,23 | -6,82% | 1.105.230,00 |
| 01.08.2024 | 1,36 | 1,39 | 1,26 | 1,32 | -2,22% | 1.270.525,00 |
| 31.07.2024 | 1,46 | 1,52 | 1,35 | 1,35 | -4,26% | 1.454.043,00 |
| 30.07.2024 | 1,53 | 1,57 | 1,41 | 1,41 | -9,62% | 759.139,00 |
| 29.07.2024 | 1,63 | 1,66 | 1,48 | 1,56 | -4,29% | 888.157,00 |
| 26.07.2024 | 1,60 | 1,70 | 1,55 | 1,63 | 3,82% | 979.842,00 |
| 25.07.2024 | 1,61 | 1,71 | 1,56 | 1,57 | -1,26% | 860.144,00 |
| 24.07.2024 | 1,65 | 1,74 | 1,57 | 1,59 | -4,79% | 689.622,00 |
| 23.07.2024 | 1,56 | 1,70 | 1,52 | 1,67 | 6,37% | 852.037,00 |
| 22.07.2024 | 1,61 | 1,69 | 1,56 | 1,57 | -1,26% | 1.146.166,00 |
| 19.07.2024 | 1,62 | 1,70 | 1,58 | 1,59 | -1,85% | 1.271.855,00 |
| 18.07.2024 | 1,77 | 1,82 | 1,62 | 1,62 | -7,95% | 2.415.574,00 |
| 17.07.2024 | 1,90 | 1,95 | 1,71 | 1,76 | -8,81% | 1.230.609,00 |
| 16.07.2024 | 1,82 | 1,95 | 1,75 | 1,93 | 9,66% | 1.631.631,00 |
| 15.07.2024 | 1,98 | 2,03 | 1,76 | 1,76 | -14,15% | 2.154.957,00 |
| 12.07.2024 | 2,13 | 2,13 | 2,01 | 2,05 | 0,00% | 1.033.187,00 |
| 11.07.2024 | 1,87 | 2,07 | 1,86 | 2,05 | 9,63% | 1.719.712,00 |
| 10.07.2024 | 2,06 | 2,10 | 1,85 | 1,87 | -8,78% | 1.609.220,00 |
| 09.07.2024 | 2,16 | 2,25 | 2,00 | 2,05 | -4,65% | 1.409.821,00 |
| 08.07.2024 | 2,02 | 2,20 | 1,91 | 2,15 | 11,98% | 3.634.560,00 |
| 05.07.2024 | 1,77 | 1,98 | 1,77 | 1,92 | 7,87% | 2.363.964,00 |
| 03.07.2024 | 1,60 | 1,80 | 1,59 | 1,78 | 14,10% | 1.582.506,00 |
| 02.07.2024 | 1,54 | 1,67 | 1,52 | 1,56 | 0,65% | 1.443.928,00 |
| 01.07.2024 | 1,73 | 1,94 | 1,55 | 1,55 | 6,90% | 7.489.611,00 |
| 28.06.2024 | 1,56 | 1,61 | 1,44 | 1,45 | -5,84% | 8.748.198,00 |
| 27.06.2024 | 1,57 | 1,58 | 1,45 | 1,54 | -1,91% | 1.363.686,00 |
| 26.06.2024 | 1,64 | 1,69 | 1,57 | 1,57 | -3,68% | 709.628,00 |
| 25.06.2024 | 1,78 | 1,79 | 1,55 | 1,63 | -7,39% | 1.544.795,00 |
| 24.06.2024 | 1,68 | 1,86 | 1,60 | 1,76 | 9,32% | 2.123.844,00 |
| 21.06.2024 | 1,64 | 1,78 | 1,57 | 1,61 | -3,59% | 1.688.189,00 |
| 20.06.2024 | 1,50 | 1,71 | 1,50 | 1,67 | 12,08% | 2.221.174,00 |
| 18.06.2024 | 1,36 | 1,56 | 1,35 | 1,49 | 7,97% | 1.375.819,00 |
| 17.06.2024 | 1,28 | 1,41 | 1,25 | 1,38 | 6,98% | 859.180,00 |
| 14.06.2024 | 1,32 | 1,33 | 1,25 | 1,29 | -4,44% | 884.219,00 |
| 13.06.2024 | 1,40 | 1,41 | 1,30 | 1,35 | -4,26% | 917.161,00 |
| 12.06.2024 | 1,49 | 1,60 | 1,38 | 1,41 | -3,42% | 1.279.833,00 |
| 11.06.2024 | 1,29 | 1,46 | 1,26 | 1,46 | 9,77% | 1.585.557,00 |
| 10.06.2024 | 1,17 | 1,38 | 1,17 | 1,33 | 11,76% | 1.395.450,00 |
| 07.06.2024 | 1,23 | 1,25 | 1,18 | 1,19 | -3,25% | 362.109,00 |
| 06.06.2024 | 1,22 | 1,24 | 1,17 | 1,23 | -0,81% | 651.252,00 |
| 05.06.2024 | 1,20 | 1,25 | 1,18 | 1,24 | 5,98% | 855.588,00 |
| 04.06.2024 | 1,20 | 1,24 | 1,17 | 1,17 | -5,65% | 926.652,00 |
| 03.06.2024 | 1,23 | 1,27 | 1,16 | 1,24 | 5,98% | 1.402.826,00 |
| 31.05.2024 | 1,17 | 1,22 | 1,13 | 1,17 | 0,86% | 638.072,00 |
| 30.05.2024 | 1,10 | 1,19 | 1,10 | 1,16 | 3,57% | 618.978,00 |
| 29.05.2024 | 1,15 | 1,15 | 1,06 | 1,12 | -4,27% | 769.612,00 |
| 28.05.2024 | 1,21 | 1,22 | 1,13 | 1,17 | -0,85% | 687.110,00 |
| 24.05.2024 | 1,13 | 1,20 | 1,12 | 1,18 | 4,42% | 963.099,00 |
| 23.05.2024 | 1,13 | 1,15 | 1,11 | 1,13 | -2,59% | 639.162,00 |
| 22.05.2024 | 1,14 | 1,17 | 1,10 | 1,16 | 1,75% | 925.934,00 |
| 21.05.2024 | 1,18 | 1,20 | 1,13 | 1,14 | -6,56% | 593.533,00 |
| 20.05.2024 | 1,23 | 1,26 | 1,18 | 1,22 | -0,81% | 798.541,00 |
| 17.05.2024 | 1,21 | 1,29 | 1,19 | 1,23 | 2,50% | 877.027,00 |
| 16.05.2024 | 1,11 | 1,25 | 1,11 | 1,20 | 7,14% | 826.541,00 |
| 15.05.2024 | 1,15 | 1,16 | 1,10 | 1,12 | -1,75% | 793.720,00 |
| 14.05.2024 | 1,18 | 1,20 | 1,13 | 1,14 | -4,20% | 988.538,00 |
| 13.05.2024 | 1,28 | 1,29 | 1,17 | 1,19 | -7,75% | 1.092.739,00 |
| 10.05.2024 | 1,16 | 1,32 | 1,16 | 1,29 | 5,74% | 1.350.868,00 |
| 09.05.2024 | 1,20 | 1,26 | 1,13 | 1,22 | 4,27% | 1.081.029,00 |
| 08.05.2024 | 1,13 | 1,18 | 1,06 | 1,17 | 2,63% | 759.810,00 |
| 07.05.2024 | 1,16 | 1,19 | 1,13 | 1,14 | -2,56% | 1.153.294,00 |
| 06.05.2024 | 1,07 | 1,22 | 1,06 | 1,17 | 8,33% | 1.796.573,00 |
| 03.05.2024 | 1,06 | 1,11 | 1,05 | 1,08 | 1,89% | 482.464,00 |
| 02.05.2024 | 1,04 | 1,06 | 0,98 | 1,06 | 0,95% | 912.517,00 |
| 01.05.2024 | 1,02 | 1,08 | 0,98 | 1,05 | 2,94% | 900.532,00 |
| 30.04.2024 | 1,02 | 1,05 | 0,99 | 1,02 | 0,00% | 607.060,00 |
| 29.04.2024 | 1,04 | 1,06 | 1,01 | 1,02 | -1,92% | 485.428,00 |
| 26.04.2024 | 1,02 | 1,06 | 0,99 | 1,04 | 4,00% | 953.237,00 |
| 25.04.2024 | 1,01 | 1,05 | 0,96 | 1,00 | -5,66% | 1.169.198,00 |
| 24.04.2024 | 0,98 | 1,15 | 0,98 | 1,06 | 15,57% | 1.983.162,00 |
| 23.04.2024 | 0,97 | 0,98 | 0,90 | 0,92 | -5,59% | 510.907,00 |
| 22.04.2024 | 0,94 | 0,98 | 0,86 | 0,97 | 4,69% | 1.477.287,00 |
| 19.04.2024 | 0,96 | 0,98 | 0,91 | 0,93 | -4,17% | 1.103.090,00 |
| 18.04.2024 | 1,01 | 1,01 | 0,95 | 0,97 | -3,16% | 1.451.329,00 |
| 17.04.2024 | 0,99 | 1,05 | 0,98 | 1,00 | 0,47% | 797.561,00 |
| 16.04.2024 | 1,02 | 1,05 | 0,96 | 1,00 | -5,21% | 1.622.981,00 |