10,535$
-19,27%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 13,01 | 13,01 | 10,18 | 10,51 | -19,46% | 11.127.070,00 |
| 12.03.2026 | 14,52 | 14,62 | 12,71 | 13,05 | -11,59% | 7.331.912,00 |
| 11.03.2026 | 14,15 | 14,90 | 13,83 | 14,76 | 5,13% | 3.828.749,00 |
| 10.03.2026 | 13,94 | 14,76 | 13,63 | 14,04 | 4,08% | 5.112.607,00 |
| 09.03.2026 | 12,73 | 14,16 | 12,60 | 13,49 | 2,98% | 5.242.821,00 |
| 06.03.2026 | 12,98 | 14,59 | 12,84 | 13,10 | -1,43% | 7.979.122,00 |
| 05.03.2026 | 12,01 | 13,70 | 11,72 | 13,29 | 12,63% | 12.180.235,00 |
| 04.03.2026 | 9,73 | 12,03 | 9,28 | 11,80 | 45,68% | 18.816.529,00 |
| 03.03.2026 | 8,48 | 8,56 | 7,95 | 8,10 | -10,00% | 3.039.943,00 |
| 02.03.2026 | 8,53 | 9,23 | 8,53 | 9,00 | 1,58% | 2.066.613,00 |
| 27.02.2026 | 8,91 | 9,13 | 8,71 | 8,86 | -3,59% | 1.193.040,00 |
| 26.02.2026 | 8,91 | 9,20 | 8,50 | 9,19 | 0,66% | 1.468.762,00 |
| 25.02.2026 | 9,39 | 9,55 | 9,05 | 9,13 | -0,54% | 1.128.553,00 |
| 24.02.2026 | 8,59 | 9,28 | 8,56 | 9,18 | 5,64% | 1.344.147,00 |
| 23.02.2026 | 8,66 | 8,77 | 8,21 | 8,69 | -0,34% | 2.199.527,00 |
| 20.02.2026 | 9,30 | 9,56 | 8,72 | 8,72 | -6,64% | 2.159.550,00 |
| 19.02.2026 | 9,35 | 9,62 | 9,10 | 9,34 | -0,43% | 1.331.762,00 |
| 18.02.2026 | 9,56 | 10,02 | 9,32 | 9,38 | -1,47% | 1.475.881,00 |
| 17.02.2026 | 9,64 | 9,70 | 9,21 | 9,52 | -2,36% | 1.753.297,00 |
| 13.02.2026 | 9,54 | 10,34 | 9,30 | 9,75 | 1,35% | 1.897.211,00 |
| 12.02.2026 | 9,76 | 10,39 | 9,46 | 9,62 | 0,10% | 3.476.773,00 |
| 11.02.2026 | 10,00 | 10,48 | 9,12 | 9,61 | -1,13% | 1.918.170,00 |
| 10.02.2026 | 9,54 | 9,91 | 8,87 | 9,72 | 2,10% | 2.056.503,00 |
| 09.02.2026 | 9,50 | 10,30 | 9,50 | 9,52 | 0,21% | 2.970.523,00 |
| 06.02.2026 | 8,91 | 9,68 | 8,82 | 9,50 | 11,50% | 2.589.014,00 |
| 05.02.2026 | 8,73 | 9,15 | 8,32 | 8,52 | -8,09% | 3.794.380,00 |
| 04.02.2026 | 11,20 | 11,57 | 9,23 | 9,27 | -16,86% | 4.475.385,00 |
| 03.02.2026 | 10,33 | 11,29 | 10,28 | 11,15 | 10,72% | 4.175.352,00 |
| 02.02.2026 | 9,50 | 10,46 | 9,42 | 10,07 | 4,46% | 2.830.004,00 |
| 30.01.2026 | 10,19 | 10,88 | 9,49 | 9,64 | -7,22% | 2.367.882,00 |
| 29.01.2026 | 10,67 | 10,93 | 9,64 | 10,39 | -0,86% | 2.939.025,00 |
| 28.01.2026 | 10,50 | 10,97 | 10,08 | 10,48 | -0,76% | 3.108.389,00 |
| 27.01.2026 | 9,99 | 10,87 | 9,63 | 10,56 | 4,87% | 4.441.264,00 |
| 26.01.2026 | 9,32 | 10,14 | 9,00 | 10,07 | 6,56% | 4.212.154,00 |
| 23.01.2026 | 9,00 | 9,63 | 8,57 | 9,45 | 7,14% | 3.151.980,00 |
| 22.01.2026 | 8,37 | 9,07 | 8,23 | 8,82 | 7,17% | 2.914.305,00 |
| 21.01.2026 | 8,36 | 8,45 | 7,64 | 8,23 | -0,60% | 2.404.877,00 |
| 20.01.2026 | 7,96 | 8,77 | 7,80 | 8,28 | 2,53% | 3.152.188,00 |
| 19.01.2026 | 8,09 | 8,09 | 7,95 | 8,08 | -4,09% | - |
| 16.01.2026 | 8,45 | 8,83 | 8,26 | 8,42 | 1,32% | 2.821.844,00 |
| 15.01.2026 | 8,40 | 8,58 | 8,09 | 8,31 | 1,09% | 2.518.833,00 |
| 14.01.2026 | 8,34 | 8,46 | 7,80 | 8,22 | -3,18% | 2.389.447,00 |
| 13.01.2026 | 8,21 | 8,58 | 8,03 | 8,49 | 3,28% | 2.949.340,00 |
| 12.01.2026 | 7,95 | 8,48 | 7,50 | 8,22 | 3,40% | 4.073.853,00 |
| 09.01.2026 | 7,63 | 8,01 | 7,13 | 7,95 | 4,19% | 5.024.751,00 |
| 08.01.2026 | 6,12 | 7,73 | 5,92 | 7,63 | 28,89% | 10.534.603,00 |
| 07.01.2026 | 6,42 | 6,43 | 5,91 | 5,92 | -8,36% | 2.132.744,00 |
| 06.01.2026 | 6,50 | 6,59 | 6,38 | 6,46 | -1,22% | 2.132.981,00 |
| 05.01.2026 | 6,35 | 6,63 | 5,99 | 6,54 | 2,99% | 3.412.026,00 |
| 02.01.2026 | 6,44 | 6,53 | 6,12 | 6,35 | 0,16% | 2.228.195,00 |
| 31.12.2025 | 6,24 | 6,48 | 6,17 | 6,34 | 1,12% | 2.006.969,00 |
| 30.12.2025 | 5,60 | 6,42 | 5,58 | 6,27 | 13,18% | 4.338.157,00 |
| 29.12.2025 | 5,16 | 5,56 | 5,11 | 5,54 | 5,52% | 1.561.789,00 |
| 26.12.2025 | 5,33 | 5,35 | 5,04 | 5,25 | -1,87% | 1.429.975,00 |
| 24.12.2025 | 4,91 | 5,37 | 4,86 | 5,35 | 8,52% | 1.487.167,00 |
| 23.12.2025 | 4,90 | 5,02 | 4,86 | 4,93 | 0,00% | 1.386.564,00 |
| 22.12.2025 | 5,00 | 5,00 | 4,73 | 4,93 | 0,61% | 1.759.666,00 |
| 19.12.2025 | 4,87 | 5,10 | 4,85 | 4,90 | 1,87% | 2.774.854,00 |
| 18.12.2025 | 4,84 | 5,07 | 4,62 | 4,81 | 3,66% | 2.459.727,00 |
| 17.12.2025 | 5,39 | 5,39 | 4,57 | 4,64 | -12,12% | 4.323.414,00 |
| 16.12.2025 | 5,40 | 5,68 | 5,06 | 5,28 | -4,52% | 3.970.830,00 |
| 15.12.2025 | 5,95 | 6,00 | 5,47 | 5,53 | -7,06% | 2.679.285,00 |
| 12.12.2025 | 6,21 | 6,49 | 5,87 | 5,95 | -4,34% | 2.670.060,00 |
| 11.12.2025 | 6,15 | 6,39 | 5,83 | 6,22 | -1,43% | 2.407.404,00 |
| 10.12.2025 | 6,12 | 6,51 | 6,12 | 6,31 | 0,32% | 2.170.541,00 |
| 09.12.2025 | 5,62 | 6,39 | 5,54 | 6,29 | 9,39% | 3.567.696,00 |
| 08.12.2025 | 5,75 | 5,95 | 5,36 | 5,75 | 1,23% | 4.169.816,00 |
| 05.12.2025 | 6,69 | 6,77 | 5,67 | 5,68 | -15,85% | 4.414.591,00 |
| 04.12.2025 | 6,41 | 6,92 | 6,37 | 6,75 | 4,98% | 3.910.898,00 |
| 03.12.2025 | 6,27 | 6,59 | 6,07 | 6,43 | 2,88% | 3.095.546,00 |
| 02.12.2025 | 6,23 | 6,52 | 6,00 | 6,25 | 2,12% | 4.099.010,00 |
| 01.12.2025 | 6,03 | 6,15 | 5,66 | 6,12 | -2,08% | 2.772.254,00 |
| 28.11.2025 | 6,34 | 6,39 | 6,15 | 6,25 | -0,16% | 1.186.958,00 |
| 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% | 2.427.295,00 |
| 24.11.2025 | 5,80 | 6,21 | 5,73 | 5,87 | 1,21% | 3.133.265,00 |
| 21.11.2025 | 5,95 | 5,99 | 5,31 | 5,80 | -4,61% | 4.144.012,00 |
| 20.11.2025 | 6,90 | 7,55 | 6,01 | 6,08 | -7,60% | 6.023.949,00 |
| 19.11.2025 | 6,68 | 6,83 | 6,36 | 6,58 | -1,05% | 2.307.593,00 |
| 18.11.2025 | 6,25 | 6,84 | 6,05 | 6,65 | 3,74% | 3.958.771,00 |
| 17.11.2025 | 6,52 | 6,75 | 6,22 | 6,41 | -3,90% | 3.338.867,00 |
| 14.11.2025 | 5,88 | 6,78 | 5,76 | 6,67 | 2,62% | 4.824.209,00 |
| 13.11.2025 | 7,04 | 7,05 | 6,37 | 6,50 | -7,14% | 5.626.601,00 |
| 12.11.2025 | 7,00 | 7,77 | 6,83 | 7,00 | 2,34% | 6.771.453,00 |
| 11.11.2025 | 6,72 | 7,24 | 6,62 | 6,84 | -0,87% | 7.310.731,00 |
| 10.11.2025 | 5,90 | 7,15 | 5,86 | 6,90 | 22,99% | 15.536.462,00 |
| 07.11.2025 | 5,13 | 5,65 | 4,65 | 5,61 | 8,93% | 5.853.367,00 |
| 06.11.2025 | 5,09 | 5,57 | 4,83 | 5,15 | 7,29% | 8.796.282,00 |
| 05.11.2025 | 4,80 | 5,55 | 4,74 | 4,80 | 28,34% | 28.889.840,00 |
| 04.11.2025 | 3,65 | 4,12 | 3,63 | 3,74 | -4,59% | 1.983.800,00 |
| 03.11.2025 | 3,56 | 3,95 | 3,51 | 3,92 | 8,59% | 1.526.784,00 |
| 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 | 3,56 | 3,63 | 3,42 | 3,46 | 0,87% | 1.263.844,00 |
| 23.10.2025 | 3,27 | 3,45 | 3,27 | 3,43 | 7,53% | - |
| 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 |