3,838$
1,28%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,90 | 4,04 | 3,65 | 3,79 | 1,07% | 2.152.136,00 |
| 14.10.2025 | 3,44 | 3,97 | 3,36 | 3,75 | 5,63% | 1.979.394,00 |
| 13.10.2025 | 3,41 | 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 | 3,18 | 3,27 | 3,02 | 3,27 | 4,47% | 2.119.153,00 |
| 06.10.2025 | 2,90 | 3,47 | 2,90 | 3,13 | 6,76% | 4.052.422,00 |
| 03.10.2025 | 2,86 | 2,93 | 2,76 | 2,93 | 3,60% | - |
| 02.10.2025 | 2,77 | 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 | 3,18 | 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 | 2,98 | 2,99 | 2,76 | 2,77 | -10,65% | 2.424.214,00 |
| 24.09.2025 | 3,22 | 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 | 3,20 | 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 | 3,24 | 3,25 | 3,03 | 3,08 | -3,75% | 2.706.607,00 |
| 16.09.2025 | 2,97 | 3,34 | 2,91 | 3,20 | 8,47% | 4.555.873,00 |
| 15.09.2025 | 2,83 | 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 | 2,15 | 2,31 | 2,14 | 2,16 | 1,41% | 2.171.043,00 |
| 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 | 2,53 | 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 | 1,88 | 2,09 | 1,82 | 2,05 | 11,41% | 3.473.180,00 |
| 27.08.2025 | 1,77 | 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 | 1,48 | 1,62 | 1,46 | 1,60 | 8,11% | 727.250,00 |
| 20.08.2025 | 1,49 | 1,51 | 1,40 | 1,48 | 1,37% | 1.492.605,00 |
| 19.08.2025 | 1,54 | 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 | 1,49 | 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 | 1,31 | 1,50 | 1,17 | 1,47 | 15,75% | 3.712.593,00 |
| 11.08.2025 | 1,32 | 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 | 1,23 | 1,44 | 1,22 | 1,31 | 8,26% | 2.494.180,00 |
| 06.08.2025 | 1,23 | 1,25 | 1,14 | 1,21 | 0,00% | 1.285.937,00 |
| 05.08.2025 | 1,13 | 1,25 | 1,10 | 1,21 | 6,14% | 1.457.837,00 |
| 04.08.2025 | 0,96 | 1,20 | 0,93 | 1,14 | 22,19% | 2.495.013,00 |
| 01.08.2025 | 0,95 | 0,96 | 0,90 | 0,93 | -3,87% | 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 | 1,04 | 1,06 | 0,97 | 0,97 | -6,73% | 1.345.109,00 |
| 28.07.2025 | 1,05 | 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 | 1,05 | 1,09 | 1,03 | 1,05 | -1,87% | 656.751,00 |
| 23.07.2025 | 1,03 | 1,10 | 1,02 | 1,07 | 3,88% | 1.007.859,00 |
| 22.07.2025 | 1,04 | 1,04 | 0,97 | 1,03 | -0,96% | 1.657.041,00 |
| 21.07.2025 | 1,06 | 1,11 | 1,04 | 1,04 | 0,00% | 1.005.429,00 |
| 18.07.2025 | 1,08 | 1,08 | 1,03 | 1,04 | 0,97% | 982.631,00 |
| 17.07.2025 | 1,03 | 1,07 | 1,03 | 1,03 | -1,90% | 607.898,00 |
| 16.07.2025 | 1,02 | 1,06 | 0,99 | 1,05 | 6,04% | 632.130,00 |
| 15.07.2025 | 1,03 | 1,04 | 0,99 | 0,99 | -3,86% | 1.059.942,00 |
| 14.07.2025 | 1,05 | 1,08 | 1,02 | 1,03 | -1,90% | 869.610,00 |
| 11.07.2025 | 1,04 | 1,10 | 1,02 | 1,05 | 0,00% | 715.649,00 |
| 10.07.2025 | 1,05 | 1,07 | 1,04 | 1,05 | 0,00% | 885.461,00 |
| 09.07.2025 | 1,07 | 1,08 | 1,02 | 1,05 | -0,94% | 829.992,00 |
| 08.07.2025 | 1,00 | 1,10 | 1,00 | 1,06 | 7,02% | 2.134.930,00 |
| 07.07.2025 | 1,03 | 1,05 | 0,99 | 0,99 | -3,83% | 942.995,00 |
| 03.07.2025 | 1,04 | 1,06 | 1,02 | 1,03 | 1,98% | 409.417,00 |
| 02.07.2025 | 0,97 | 1,03 | 0,95 | 1,01 | 6,32% | 446.216,00 |
| 01.07.2025 | 0,98 | 1,00 | 0,93 | 0,95 | -1,26% | 594.210,00 |
| 30.06.2025 | 0,96 | 0,99 | 0,93 | 0,96 | -0,61% | 663.189,00 |
| 27.06.2025 | 1,06 | 1,10 | 0,97 | 0,97 | -6,92% | 651.077,00 |
| 26.06.2025 | 0,96 | 1,06 | 0,93 | 1,04 | 8,33% | 1.012.952,00 |
| 25.06.2025 | 0,97 | 0,99 | 0,94 | 0,96 | 1,05% | 486.621,00 |
| 24.06.2025 | 0,96 | 1,01 | 0,93 | 0,95 | 1,19% | 1.020.756,00 |
| 23.06.2025 | 0,95 | 0,99 | 0,92 | 0,94 | -3,42% | 728.455,00 |
| 20.06.2025 | 0,95 | 1,03 | 0,94 | 0,97 | 3,10% | 802.196,00 |
| 18.06.2025 | 0,99 | 1,04 | 0,94 | 0,94 | -3,29% | 622.312,00 |
| 17.06.2025 | 1,04 | 1,06 | 0,97 | 0,97 | -7,15% | 1.552.581,00 |
| 16.06.2025 | 1,08 | 1,13 | 1,04 | 1,05 | -1,87% | 1.253.837,00 |
| 13.06.2025 | 1,09 | 1,15 | 1,05 | 1,07 | -4,46% | 870.795,00 |
| 12.06.2025 | 1,22 | 1,24 | 1,06 | 1,12 | -8,20% | 2.835.659,00 |
| 11.06.2025 | 1,26 | 1,37 | 1,19 | 1,22 | -7,58% | 1.967.986,00 |
| 10.06.2025 | 1,17 | 1,38 | 1,12 | 1,32 | 12,82% | 2.454.679,00 |
| 09.06.2025 | 1,18 | 1,23 | 1,12 | 1,17 | -7,14% | 2.174.095,00 |
| 06.06.2025 | 1,35 | 1,45 | 1,22 | 1,26 | -6,67% | 4.290.696,00 |
| 05.06.2025 | 1,04 | 1,78 | 1,03 | 1,35 | 66,89% | 48.744.659,00 |
| 04.06.2025 | 0,91 | 0,91 | 0,76 | 0,81 | -3,70% | 1.395.430,00 |
| 03.06.2025 | 0,83 | 0,99 | 0,82 | 0,84 | 5,69% | 2.871.485,00 |
| 02.06.2025 | 0,74 | 0,80 | 0,70 | 0,79 | 13,87% | 853.315,00 |
| 30.05.2025 | 0,71 | 0,73 | 0,68 | 0,70 | -3,88% | 578.365,00 |
| 29.05.2025 | 0,77 | 0,79 | 0,72 | 0,73 | -2,42% | 502.352,00 |
| 28.05.2025 | 0,78 | 0,78 | 0,73 | 0,74 | -5,79% | 461.644,00 |
| 27.05.2025 | 0,67 | 0,80 | 0,67 | 0,79 | 21,52% | 1.084.883,00 |
| 23.05.2025 | 0,71 | 0,72 | 0,62 | 0,65 | -5,80% | 902.514,00 |