20,532$
7,11%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 18,75 | 20,60 | 18,75 | 20,54 | 7,15% | 2.514.422,00 |
| 20.05.2026 | 19,83 | 20,23 | 18,74 | 19,17 | -2,14% | 2.395.614,00 |
| 19.05.2026 | 19,76 | 20,63 | 18,37 | 19,59 | -2,78% | 4.202.300,00 |
| 18.05.2026 | 21,97 | 21,97 | 19,33 | 20,15 | -7,78% | 5.707.721,00 |
| 15.05.2026 | 18,89 | 22,03 | 18,73 | 21,85 | 2,97% | 12.778.710,00 |
| 14.05.2026 | 19,36 | 21,36 | 19,10 | 21,22 | 9,66% | 3.659.293,00 |
| 13.05.2026 | 20,06 | 20,75 | 18,58 | 19,35 | -2,03% | 4.756.036,00 |
| 12.05.2026 | 18,45 | 19,82 | 17,65 | 19,75 | 4,44% | 5.019.350,00 |
| 11.05.2026 | 16,70 | 18,99 | 15,56 | 18,91 | 30,06% | 9.219.679,00 |
| 08.05.2026 | 15,00 | 15,00 | 14,20 | 14,54 | -2,02% | 2.546.058,00 |
| 07.05.2026 | 15,67 | 16,00 | 14,42 | 14,84 | -4,57% | 2.673.824,00 |
| 06.05.2026 | 15,47 | 15,71 | 14,74 | 15,55 | 0,58% | 2.051.923,00 |
| 05.05.2026 | 15,40 | 15,80 | 14,92 | 15,46 | 2,52% | 2.173.999,00 |
| 04.05.2026 | 14,35 | 15,39 | 13,58 | 15,08 | 7,18% | 4.177.439,00 |
| 01.05.2026 | 15,50 | 15,60 | 14,06 | 14,07 | -10,15% | 3.243.270,00 |
| 30.04.2026 | 14,87 | 15,83 | 14,52 | 15,66 | 5,95% | 2.263.360,00 |
| 29.04.2026 | 14,79 | 14,93 | 14,13 | 14,78 | 1,09% | 1.860.035,00 |
| 28.04.2026 | 15,12 | 15,13 | 14,32 | 14,62 | -5,37% | 2.128.497,00 |
| 27.04.2026 | 14,97 | 16,04 | 14,97 | 15,45 | 6,55% | 3.937.956,00 |
| 24.04.2026 | 15,44 | 15,60 | 14,08 | 14,50 | -7,41% | 4.161.703,00 |
| 23.04.2026 | 16,03 | 16,56 | 14,95 | 15,66 | -1,57% | 3.346.759,00 |
| 22.04.2026 | 16,50 | 16,90 | 14,66 | 15,91 | -0,81% | 4.344.197,00 |
| 21.04.2026 | 16,77 | 17,53 | 15,85 | 16,04 | -3,02% | 3.058.518,00 |
| 20.04.2026 | 18,20 | 18,22 | 16,51 | 16,54 | -9,91% | 3.456.170,00 |
| 17.04.2026 | 18,35 | 18,76 | 17,51 | 18,36 | -0,38% | 2.761.515,00 |
| 16.04.2026 | 18,43 | 18,60 | 17,94 | 18,43 | 0,44% | 2.413.901,00 |
| 15.04.2026 | 17,81 | 18,80 | 17,75 | 18,35 | 2,74% | 2.516.985,00 |
| 14.04.2026 | 18,50 | 18,68 | 17,66 | 17,86 | -2,08% | 1.694.335,00 |
| 13.04.2026 | 17,18 | 18,33 | 16,68 | 18,24 | 4,59% | 2.660.048,00 |
| 10.04.2026 | 18,17 | 18,25 | 17,26 | 17,44 | -3,22% | 2.481.720,00 |
| 09.04.2026 | 17,01 | 18,18 | 17,01 | 18,02 | 5,07% | 2.970.072,00 |
| 08.04.2026 | 18,21 | 18,39 | 16,92 | 17,15 | 0,82% | 2.566.308,00 |
| 07.04.2026 | 16,28 | 17,12 | 15,63 | 17,01 | 1,55% | 3.596.845,00 |
| 06.04.2026 | 15,95 | 17,59 | 15,76 | 16,75 | 6,55% | 6.046.880,00 |
| 02.04.2026 | 14,26 | 15,93 | 14,20 | 15,72 | 5,01% | 3.139.885,00 |
| 01.04.2026 | 14,91 | 15,61 | 14,69 | 14,97 | 1,91% | 2.863.753,00 |
| 31.03.2026 | 13,81 | 14,72 | 13,63 | 14,69 | 11,20% | 2.320.021,00 |
| 30.03.2026 | 14,67 | 16,00 | 12,97 | 13,21 | -11,10% | 3.592.514,00 |
| 27.03.2026 | 14,20 | 14,95 | 13,94 | 14,86 | 2,77% | 2.816.333,00 |
| 26.03.2026 | 15,15 | 15,80 | 14,06 | 14,46 | -7,49% | 2.622.573,00 |
| 25.03.2026 | 14,86 | 15,65 | 14,34 | 15,63 | 8,39% | 2.925.348,00 |
| 24.03.2026 | 13,69 | 14,65 | 13,49 | 14,42 | 2,41% | 4.479.037,00 |
| 23.03.2026 | 15,06 | 16,19 | 13,90 | 14,08 | -7,25% | 10.062.696,00 |
| 20.03.2026 | 15,41 | 16,24 | 14,58 | 15,18 | -3,13% | 5.350.267,00 |
| 19.03.2026 | 13,62 | 15,71 | 13,35 | 15,67 | 10,59% | 4.382.013,00 |
| 18.03.2026 | 14,94 | 15,29 | 13,81 | 14,17 | -4,90% | 6.164.935,00 |
| 17.03.2026 | 12,83 | 14,93 | 12,78 | 14,90 | 26,92% | 9.681.749,00 |
| 16.03.2026 | 10,81 | 11,85 | 10,51 | 11,74 | 11,70% | 8.482.305,00 |
| 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 |