2,620$
-6,09%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,79 | 2,79 | 2,53 | 2,62 | -6,09% | 1.651.475,00 |
| 16.10.2024 | 2,97 | 2,99 | 2,71 | 2,79 | -5,10% | 1.848.483,00 |
| 15.10.2024 | 2,55 | 2,97 | 2,37 | 2,94 | 14,84% | 4.413.523,00 |
| 14.10.2024 | 2,37 | 2,59 | 2,33 | 2,56 | 7,56% | 2.254.160,00 |
| 11.10.2024 | 2,31 | 2,42 | 2,15 | 2,38 | 0,00% | 2.844.348,00 |
| 10.10.2024 | 2,38 | 2,46 | 2,32 | 2,38 | -2,06% | 1.044.398,00 |
| 09.10.2024 | 2,43 | 2,61 | 2,40 | 2,43 | -0,82% | 1.525.462,00 |
| 08.10.2024 | 2,50 | 2,55 | 2,31 | 2,45 | -1,21% | 2.685.007,00 |
| 07.10.2024 | 2,21 | 2,49 | 2,14 | 2,48 | 13,76% | 2.845.912,00 |
| 04.10.2024 | 2,00 | 2,20 | 1,94 | 2,18 | 9,00% | 2.073.530,00 |
| 03.10.2024 | 1,75 | 2,00 | 1,75 | 2,00 | 11,73% | 1.188.172,00 |
| 02.10.2024 | 1,86 | 1,92 | 1,77 | 1,79 | -6,77% | 969.832,00 |
| 01.10.2024 | 2,03 | 2,04 | 1,78 | 1,92 | -5,88% | 1.763.055,00 |
| 30.09.2024 | 1,91 | 2,10 | 1,90 | 2,04 | 7,37% | 2.622.893,00 |
| 27.09.2024 | 1,82 | 1,90 | 1,74 | 1,90 | 4,97% | 1.565.873,00 |
| 26.09.2024 | 1,70 | 1,87 | 1,65 | 1,81 | 7,10% | 1.517.724,00 |
| 25.09.2024 | 1,65 | 1,69 | 1,56 | 1,69 | 3,68% | 1.003.909,00 |
| 24.09.2024 | 1,53 | 1,63 | 1,47 | 1,63 | 7,95% | 1.015.439,00 |
| 23.09.2024 | 1,44 | 1,60 | 1,44 | 1,51 | 6,34% | 1.307.644,00 |
| 20.09.2024 | 1,34 | 1,48 | 1,32 | 1,42 | 4,41% | 1.820.086,00 |
| 19.09.2024 | 1,34 | 1,38 | 1,31 | 1,36 | 4,62% | 868.326,00 |
| 18.09.2024 | 1,28 | 1,37 | 1,26 | 1,30 | 4,00% | 872.140,00 |
| 17.09.2024 | 1,23 | 1,31 | 1,17 | 1,25 | 1,63% | 925.286,00 |
| 16.09.2024 | 1,25 | 1,28 | 1,22 | 1,23 | -2,38% | 284.644,00 |
| 13.09.2024 | 1,26 | 1,31 | 1,24 | 1,26 | 0,00% | 700.573,00 |
| 12.09.2024 | 1,17 | 1,26 | 1,17 | 1,26 | 6,78% | 831.935,00 |
| 11.09.2024 | 1,14 | 1,19 | 1,12 | 1,18 | 5,36% | 678.341,00 |
| 10.09.2024 | 1,15 | 1,15 | 1,10 | 1,12 | -1,75% | 385.293,00 |
| 09.09.2024 | 1,15 | 1,20 | 1,13 | 1,14 | 0,00% | 523.664,00 |
| 06.09.2024 | 1,17 | 1,20 | 1,13 | 1,14 | -1,72% | 478.879,00 |
| 05.09.2024 | 1,17 | 1,19 | 1,13 | 1,16 | 1,75% | 776.046,00 |
| 04.09.2024 | 1,11 | 1,19 | 1,09 | 1,14 | 3,64% | 637.840,00 |
| 03.09.2024 | 1,18 | 1,21 | 1,09 | 1,10 | -6,78% | 775.172,00 |
| 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% | 602.855,00 |
| 27.08.2024 | 1,30 | 1,31 | 1,21 | 1,23 | -6,82% | 1.255.615,00 |
| 26.08.2024 | 1,28 | 1,36 | 1,23 | 1,32 | 4,76% | 1.465.920,00 |
| 23.08.2024 | 1,20 | 1,28 | 1,20 | 1,26 | 5,00% | 1.306.922,00 |
| 22.08.2024 | 1,13 | 1,28 | 1,13 | 1,20 | 9,09% | 2.075.887,00 |
| 21.08.2024 | 1,02 | 1,15 | 0,99 | 1,10 | 7,84% | 1.983.764,00 |
| 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% | 1.275.738,00 |
| 16.08.2024 | 1,01 | 1,05 | 0,97 | 1,02 | 0,00% | 1.090.098,00 |
| 15.08.2024 | 1,05 | 1,11 | 1,00 | 1,02 | -2,86% | 1.854.417,00 |
| 14.08.2024 | 1,05 | 1,09 | 1,03 | 1,05 | -0,94% | 870.360,00 |
| 13.08.2024 | 1,06 | 1,11 | 1,04 | 1,06 | 4,95% | 1.653.772,00 |
| 12.08.2024 | 1,11 | 1,15 | 1,00 | 1,01 | -14,41% | 2.288.689,00 |
| 09.08.2024 | 1,28 | 1,41 | 1,18 | 1,18 | 6,31% | 3.086.336,00 |
| 08.08.2024 | 1,14 | 1,19 | 1,10 | 1,11 | 0,00% | 898.707,00 |
| 07.08.2024 | 1,23 | 1,23 | 1,09 | 1,11 | -5,93% | 1.506.323,00 |
| 06.08.2024 | 1,16 | 1,23 | 1,13 | 1,18 | 2,61% | 935.345,00 |
| 05.08.2024 | 1,17 | 1,23 | 1,11 | 1,15 | -6,50% | 1.106.380,00 |
| 02.08.2024 | 1,29 | 1,31 | 1,21 | 1,23 | -6,82% | 1.104.898,00 |
| 01.08.2024 | 1,36 | 1,39 | 1,26 | 1,32 | -2,22% | 1.251.480,00 |
| 31.07.2024 | 1,46 | 1,52 | 1,35 | 1,35 | -4,26% | 1.453.348,00 |
| 30.07.2024 | 1,53 | 1,57 | 1,41 | 1,41 | -9,62% | 757.851,00 |
| 29.07.2024 | 1,63 | 1,66 | 1,48 | 1,56 | -4,29% | 887.937,00 |
| 26.07.2024 | 1,60 | 1,70 | 1,55 | 1,63 | 3,82% | 979.813,00 |
| 25.07.2024 | 1,61 | 1,71 | 1,56 | 1,57 | -1,26% | 860.042,00 |
| 24.07.2024 | 1,65 | 1,74 | 1,57 | 1,59 | -4,79% | 679.574,00 |
| 23.07.2024 | 1,56 | 1,70 | 1,52 | 1,67 | 6,37% | 851.995,00 |
| 22.07.2024 | 1,61 | 1,69 | 1,56 | 1,57 | -1,26% | 1.142.912,00 |
| 19.07.2024 | 1,62 | 1,70 | 1,58 | 1,59 | -1,85% | 1.271.549,00 |
| 18.07.2024 | 1,77 | 1,82 | 1,62 | 1,62 | -7,95% | 2.406.460,00 |
| 17.07.2024 | 1,90 | 1,95 | 1,71 | 1,76 | -8,81% | 1.230.144,00 |
| 16.07.2024 | 1,82 | 1,95 | 1,75 | 1,93 | 9,66% | 1.627.954,00 |
| 15.07.2024 | 1,98 | 2,03 | 1,76 | 1,76 | -14,15% | 2.053.866,00 |
| 12.07.2024 | 2,13 | 2,13 | 2,01 | 2,05 | 0,00% | 1.032.653,00 |
| 11.07.2024 | 1,87 | 2,07 | 1,86 | 2,05 | 9,63% | 1.714.448,00 |
| 10.07.2024 | 2,06 | 2,10 | 1,85 | 1,87 | -8,78% | 1.607.211,00 |
| 09.07.2024 | 2,16 | 2,25 | 2,00 | 2,05 | -4,65% | 1.409.631,00 |
| 08.07.2024 | 2,02 | 2,20 | 1,91 | 2,15 | 11,98% | 3.629.999,00 |
| 05.07.2024 | 1,77 | 1,98 | 1,77 | 1,92 | 7,87% | 2.361.452,00 |
| 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% | 1.442.243,00 |
| 01.07.2024 | 1,73 | 1,94 | 1,55 | 1,55 | 6,90% | 7.471.202,00 |
| 28.06.2024 | 1,56 | 1,61 | 1,44 | 1,45 | -5,84% | 8.743.418,00 |
| 27.06.2024 | 1,57 | 1,58 | 1,45 | 1,54 | -1,91% | 1.363.620,00 |
| 26.06.2024 | 1,64 | 1,69 | 1,57 | 1,57 | -3,68% | 709.121,00 |
| 25.06.2024 | 1,78 | 1,79 | 1,55 | 1,63 | -7,39% | 1.532.746,00 |
| 24.06.2024 | 1,68 | 1,86 | 1,60 | 1,76 | 9,32% | 2.120.911,00 |
| 21.06.2024 | 1,64 | 1,78 | 1,57 | 1,61 | -3,59% | 1.671.875,00 |
| 20.06.2024 | 1,50 | 1,71 | 1,50 | 1,67 | 12,08% | 2.131.648,00 |
| 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% | 844.693,00 |
| 14.06.2024 | 1,32 | 1,33 | 1,25 | 1,29 | -4,44% | 884.193,00 |
| 13.06.2024 | 1,40 | 1,41 | 1,30 | 1,35 | -4,26% | 917.011,00 |
| 12.06.2024 | 1,49 | 1,60 | 1,38 | 1,41 | -3,42% | 1.278.421,00 |
| 11.06.2024 | 1,29 | 1,46 | 1,26 | 1,46 | 9,77% | 1.574.819,00 |
| 10.06.2024 | 1,17 | 1,38 | 1,17 | 1,33 | 11,76% | 1.386.594,00 |
| 07.06.2024 | 1,23 | 1,25 | 1,18 | 1,19 | -3,25% | 361.940,00 |
| 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% | 855.459,00 |
| 04.06.2024 | 1,20 | 1,24 | 1,17 | 1,17 | -5,65% | 924.855,00 |
| 03.06.2024 | 1,23 | 1,27 | 1,16 | 1,24 | 5,98% | 1.394.278,00 |
| 31.05.2024 | 1,17 | 1,22 | 1,13 | 1,17 | 0,86% | 584.179,00 |
| 30.05.2024 | 1,10 | 1,19 | 1,10 | 1,16 | 3,57% | 618.796,00 |
| 29.05.2024 | 1,15 | 1,15 | 1,06 | 1,12 | -4,27% | 769.155,00 |
| 28.05.2024 | 1,21 | 1,22 | 1,13 | 1,17 | -0,85% | 687.097,00 |