5,926$
-4,72%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 6,21 | 6,49 | 5,87 | 5,95 | -4,34% | 2.671.582,00 |
| 11.12.2025 | 6,14 | 6,39 | 5,83 | 6,22 | -1,43% | 2.854.079,00 |
| 10.12.2025 | 6,12 | 6,51 | 6,12 | 6,31 | 0,32% | 2.175.476,00 |
| 09.12.2025 | 5,62 | 6,39 | 5,54 | 6,29 | 9,39% | 3.569.673,00 |
| 08.12.2025 | 5,75 | 5,95 | 5,36 | 5,75 | 1,23% | 4.230.169,00 |
| 05.12.2025 | 6,69 | 6,77 | 5,67 | 5,68 | -15,85% | 4.434.387,00 |
| 04.12.2025 | 6,41 | 6,92 | 6,37 | 6,75 | 4,98% | 3.948.369,00 |
| 03.12.2025 | 6,27 | 6,59 | 6,07 | 6,43 | 2,88% | 3.139.249,00 |
| 02.12.2025 | 6,23 | 6,52 | 6,00 | 6,25 | 2,12% | 4.185.271,00 |
| 01.12.2025 | 6,03 | 6,15 | 5,66 | 6,12 | -2,08% | 2.776.660,00 |
| 28.11.2025 | 6,34 | 6,39 | 6,15 | 6,25 | -0,16% | 1.188.959,00 |
| 26.11.2025 | 6,01 | 6,40 | 5,73 | 6,26 | 6,28% | 3.024.201,00 |
| 25.11.2025 | 5,77 | 5,90 | 5,35 | 5,89 | 0,34% | 2.493.013,00 |
| 24.11.2025 | 5,80 | 6,21 | 5,73 | 5,87 | 1,21% | 3.164.270,00 |
| 21.11.2025 | 5,93 | 5,99 | 5,31 | 5,80 | -4,61% | 4.146.339,00 |
| 20.11.2025 | 6,90 | 7,55 | 6,01 | 6,08 | -7,60% | 6.075.056,00 |
| 19.11.2025 | 6,68 | 6,83 | 6,36 | 6,58 | -1,05% | 2.358.000,00 |
| 18.11.2025 | 6,25 | 6,84 | 6,05 | 6,65 | 3,74% | 3.963.448,00 |
| 17.11.2025 | 6,52 | 6,75 | 6,22 | 6,41 | -3,90% | 3.343.052,00 |
| 14.11.2025 | 5,89 | 6,78 | 5,76 | 6,67 | 2,62% | 4.858.257,00 |
| 13.11.2025 | 7,04 | 7,05 | 6,37 | 6,50 | -7,14% | 5.774.206,00 |
| 12.11.2025 | 7,00 | 7,77 | 6,83 | 7,00 | 2,34% | 6.881.157,00 |
| 11.11.2025 | 6,72 | 7,24 | 6,62 | 6,84 | -0,87% | 7.376.457,00 |
| 10.11.2025 | 5,90 | 7,15 | 5,86 | 6,90 | 22,99% | 15.644.036,00 |
| 07.11.2025 | 5,13 | 5,65 | 4,65 | 5,61 | 8,93% | 6.024.698,00 |
| 06.11.2025 | 5,09 | 5,57 | 4,83 | 5,15 | 7,29% | 19.546.350,00 |
| 05.11.2025 | 4,80 | 5,55 | 4,74 | 4,80 | 28,34% | 29.216.984,00 |
| 04.11.2025 | 3,65 | 4,12 | 3,63 | 3,74 | -4,59% | 5.159.741,00 |
| 03.11.2025 | 3,56 | 3,95 | 3,51 | 3,92 | 8,59% | 1.544.781,00 |
| 31.10.2025 | 3,49 | 3,66 | 3,39 | 3,61 | 4,34% | 1.510.504,00 |
| 30.10.2025 | 3,25 | 3,55 | 3,17 | 3,46 | 4,85% | 1.435.787,00 |
| 29.10.2025 | 3,19 | 3,42 | 3,12 | 3,30 | 4,43% | 2.415.531,00 |
| 28.10.2025 | 3,29 | 3,31 | 3,14 | 3,16 | -3,07% | 1.128.945,00 |
| 27.10.2025 | 3,53 | 3,59 | 3,23 | 3,26 | -5,78% | 1.263.184,00 |
| 24.10.2025 | 3,55 | 3,63 | 3,42 | 3,46 | 0,87% | 1.264.886,00 |
| 23.10.2025 | 3,27 | 3,45 | 3,27 | 3,43 | 7,53% | 1.028.492,00 |
| 22.10.2025 | 3,35 | 3,37 | 3,06 | 3,19 | -5,90% | 1.770.157,00 |
| 21.10.2025 | 3,53 | 3,55 | 3,31 | 3,39 | -6,09% | 1.096.758,00 |
| 20.10.2025 | 3,66 | 3,81 | 3,50 | 3,61 | 7,37% | 1.421.890,00 |
| 17.10.2025 | 3,52 | 3,56 | 3,16 | 3,36 | -6,86% | - |
| 16.10.2025 | 3,80 | 3,96 | 3,52 | 3,61 | -4,75% | 1.839.556,00 |
| 15.10.2025 | 3,90 | 4,04 | 3,65 | 3,79 | 1,07% | 2.152.136,00 |
| 14.10.2025 | 3,40 | 3,97 | 3,36 | 3,75 | 5,63% | 1.979.394,00 |
| 13.10.2025 | 3,42 | 3,55 | 3,22 | 3,55 | 9,91% | 2.123.238,00 |
| 10.10.2025 | 3,77 | 3,83 | 3,19 | 3,23 | -13,40% | 2.542.100,00 |
| 09.10.2025 | 3,48 | 3,76 | 3,48 | 3,73 | 6,88% | 2.170.652,00 |
| 08.10.2025 | 3,28 | 3,51 | 3,24 | 3,49 | 6,73% | 1.901.727,00 |
| 07.10.2025 | 3,15 | 3,27 | 3,02 | 3,27 | 4,47% | 2.119.153,00 |
| 06.10.2025 | 2,90 | 3,47 | 2,90 | 3,13 | 9,44% | 4.052.422,00 |
| 03.10.2025 | 2,83 | 2,96 | 2,74 | 2,86 | 1,06% | 1.967.873,00 |
| 02.10.2025 | 2,79 | 2,92 | 2,71 | 2,83 | 3,28% | 1.561.491,00 |
| 01.10.2025 | 2,88 | 2,96 | 2,70 | 2,74 | -5,52% | 2.041.018,00 |
| 30.09.2025 | 3,17 | 3,24 | 2,84 | 2,90 | -8,81% | 2.273.615,00 |
| 29.09.2025 | 2,97 | 3,31 | 2,91 | 3,18 | 10,42% | 3.111.535,00 |
| 26.09.2025 | 2,85 | 2,95 | 2,64 | 2,88 | 3,97% | 2.247.917,00 |
| 25.09.2025 | 2,99 | 2,99 | 2,76 | 2,77 | -10,65% | 2.424.214,00 |
| 24.09.2025 | 3,23 | 3,34 | 3,06 | 3,10 | -4,02% | 1.544.994,00 |
| 23.09.2025 | 3,53 | 3,54 | 3,12 | 3,23 | -5,28% | 1.461.941,00 |
| 22.09.2025 | 3,21 | 3,55 | 3,02 | 3,41 | 4,28% | 2.626.431,00 |
| 19.09.2025 | 3,50 | 3,50 | 3,17 | 3,27 | -7,10% | 9.407.677,00 |
| 18.09.2025 | 3,19 | 3,55 | 3,10 | 3,52 | 14,29% | 5.221.143,00 |
| 17.09.2025 | 3,18 | 3,25 | 3,03 | 3,08 | -3,75% | 2.706.607,00 |
| 16.09.2025 | 3,00 | 3,34 | 2,91 | 3,20 | 8,47% | 4.555.873,00 |
| 15.09.2025 | 2,80 | 3,04 | 2,73 | 2,95 | 6,12% | 4.143.211,00 |
| 12.09.2025 | 2,48 | 2,88 | 2,44 | 2,78 | 12,55% | 4.116.186,00 |
| 11.09.2025 | 2,63 | 2,74 | 2,38 | 2,47 | -6,08% | 4.303.451,00 |
| 10.09.2025 | 2,18 | 2,70 | 2,15 | 2,63 | 30,85% | 6.414.284,00 |
| 09.09.2025 | 2,16 | 2,18 | 1,97 | 2,01 | -6,94% | 2.539.136,00 |
| 08.09.2025 | 2,17 | 2,31 | 2,14 | 2,16 | 1,41% | 2.171.282,00 |
| 05.09.2025 | 2,25 | 2,29 | 2,12 | 2,13 | -2,74% | 1.715.794,00 |
| 04.09.2025 | 2,55 | 2,55 | 1,99 | 2,19 | -13,78% | 5.245.478,00 |
| 03.09.2025 | 2,52 | 2,62 | 2,47 | 2,54 | 4,96% | 2.880.948,00 |
| 02.09.2025 | 2,18 | 2,44 | 2,09 | 2,42 | 8,52% | 2.791.813,00 |
| 29.08.2025 | 2,12 | 2,43 | 2,11 | 2,23 | 8,78% | 5.758.898,00 |
| 28.08.2025 | 1,91 | 2,09 | 1,82 | 2,05 | 11,41% | 3.473.180,00 |
| 27.08.2025 | 1,78 | 1,87 | 1,74 | 1,84 | 7,60% | 2.778.941,00 |
| 26.08.2025 | 1,76 | 1,78 | 1,68 | 1,71 | -2,84% | 713.620,00 |
| 25.08.2025 | 1,70 | 1,83 | 1,65 | 1,76 | 2,33% | 1.295.072,00 |
| 22.08.2025 | 1,62 | 1,76 | 1,62 | 1,72 | 7,50% | 1.672.555,00 |
| 21.08.2025 | 1,47 | 1,62 | 1,46 | 1,60 | 8,11% | 727.250,00 |
| 20.08.2025 | 1,48 | 1,51 | 1,40 | 1,48 | 1,37% | 1.492.605,00 |
| 19.08.2025 | 1,55 | 1,63 | 1,45 | 1,46 | -3,31% | 2.085.533,00 |
| 18.08.2025 | 1,56 | 1,59 | 1,44 | 1,51 | -3,21% | 1.159.718,00 |
| 15.08.2025 | 1,71 | 1,73 | 1,51 | 1,56 | -7,14% | 1.391.718,00 |
| 14.08.2025 | 1,48 | 1,81 | 1,45 | 1,68 | 8,39% | 3.356.749,00 |
| 13.08.2025 | 1,52 | 1,58 | 1,41 | 1,55 | 5,44% | 2.761.540,00 |
| 12.08.2025 | 1,30 | 1,50 | 1,17 | 1,47 | 15,75% | 3.712.593,00 |
| 11.08.2025 | 1,31 | 1,32 | 1,22 | 1,27 | -3,79% | 1.880.026,00 |
| 08.08.2025 | 1,34 | 1,44 | 1,27 | 1,32 | 0,76% | 2.029.994,00 |
| 07.08.2025 | 1,22 | 1,44 | 1,22 | 1,31 | 8,26% | 2.494.180,00 |
| 06.08.2025 | 1,22 | 1,25 | 1,14 | 1,21 | 0,00% | 1.285.937,00 |
| 05.08.2025 | 1,14 | 1,25 | 1,10 | 1,21 | 6,14% | 1.457.837,00 |
| 04.08.2025 | 0,96 | 1,20 | 0,93 | 1,14 | 22,21% | 2.495.013,00 |
| 01.08.2025 | 0,95 | 0,96 | 0,90 | 0,93 | -3,89% | 938.218,00 |
| 31.07.2025 | 0,93 | 1,01 | 0,91 | 0,97 | 9,77% | 786.564,00 |
| 30.07.2025 | 0,97 | 0,98 | 0,87 | 0,88 | -8,85% | 1.124.619,00 |
| 29.07.2025 | 1,06 | 1,06 | 0,97 | 0,97 | -6,73% | 1.345.109,00 |
| 28.07.2025 | 1,04 | 1,05 | 1,02 | 1,04 | 0,00% | 491.251,00 |
| 25.07.2025 | 1,05 | 1,05 | 1,01 | 1,04 | -0,95% | 549.089,00 |
| 24.07.2025 | 1,04 | 1,09 | 1,03 | 1,05 | -1,87% | 656.751,00 |