3,790$
1,07%
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 | 3,89 | 4,04 | 3,65 | 3,79 | 1,07% | 2.143.475,00 |
| 14.10.2025 | 3,44 | 3,97 | 3,36 | 3,75 | 5,63% | 1.975.938,00 |
| 13.10.2025 | 3,41 | 3,55 | 3,22 | 3,55 | 9,91% | 2.119.003,00 |
| 10.10.2025 | 3,79 | 3,83 | 3,19 | 3,23 | -13,40% | 2.527.029,00 |
| 09.10.2025 | 3,48 | 3,76 | 3,48 | 3,73 | 6,88% | 2.159.079,00 |
| 08.10.2025 | 3,28 | 3,51 | 3,24 | 3,49 | 6,73% | 1.893.563,00 |
| 07.10.2025 | 3,18 | 3,27 | 3,02 | 3,27 | 4,47% | 2.102.719,00 |
| 06.10.2025 | 2,90 | 3,47 | 2,90 | 3,13 | 10,60% | 4.041.296,00 |
| 02.10.2025 | 2,77 | 2,92 | 2,71 | 2,83 | 3,28% | 1.560.580,00 |
| 01.10.2025 | 2,91 | 2,96 | 2,70 | 2,74 | -5,52% | 2.037.861,00 |
| 30.09.2025 | 3,18 | 3,24 | 2,84 | 2,90 | -8,81% | 2.268.838,00 |
| 29.09.2025 | 2,97 | 3,31 | 2,91 | 3,18 | 10,42% | 3.093.248,00 |
| 26.09.2025 | 2,85 | 2,95 | 2,64 | 2,88 | 3,97% | 2.246.194,00 |
| 25.09.2025 | 2,98 | 2,99 | 2,76 | 2,77 | -10,65% | 2.418.612,00 |
| 24.09.2025 | 3,22 | 3,34 | 3,06 | 3,10 | -4,02% | 1.543.188,00 |
| 23.09.2025 | 3,53 | 3,54 | 3,12 | 3,23 | -5,28% | 1.448.938,00 |
| 22.09.2025 | 3,20 | 3,55 | 3,02 | 3,41 | 4,28% | 2.615.017,00 |
| 19.09.2025 | 3,50 | 3,50 | 3,17 | 3,27 | -7,10% | 9.327.271,00 |
| 18.09.2025 | 3,19 | 3,55 | 3,10 | 3,52 | 14,29% | 5.183.111,00 |
| 17.09.2025 | 3,24 | 3,25 | 3,03 | 3,08 | -3,75% | 2.681.818,00 |
| 16.09.2025 | 2,97 | 3,34 | 2,91 | 3,20 | 8,47% | 4.538.694,00 |
| 15.09.2025 | 2,83 | 3,04 | 2,73 | 2,95 | 6,12% | 4.139.249,00 |
| 12.09.2025 | 2,50 | 2,88 | 2,44 | 2,78 | 12,55% | 4.105.396,00 |
| 11.09.2025 | 2,63 | 2,74 | 2,38 | 2,47 | -6,08% | 4.287.810,00 |
| 10.09.2025 | 2,18 | 2,70 | 2,15 | 2,63 | 30,85% | 6.386.397,00 |
| 09.09.2025 | 2,16 | 2,18 | 1,97 | 2,01 | -6,94% | 2.528.786,00 |
| 08.09.2025 | 2,15 | 2,31 | 2,14 | 2,16 | 1,41% | 2.171.043,00 |
| 05.09.2025 | 2,23 | 2,29 | 2,12 | 2,13 | -2,74% | 1.708.779,00 |
| 04.09.2025 | 2,55 | 2,55 | 1,99 | 2,19 | -13,78% | 5.234.812,00 |
| 03.09.2025 | 2,53 | 2,62 | 2,47 | 2,54 | 4,96% | 2.874.298,00 |
| 02.09.2025 | 2,18 | 2,44 | 2,09 | 2,42 | 8,52% | 2.769.615,00 |
| 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% | 3.464.084,00 |
| 27.08.2025 | 1,77 | 1,87 | 1,74 | 1,84 | 7,60% | 2.773.599,00 |
| 26.08.2025 | 1,76 | 1,78 | 1,68 | 1,71 | -2,84% | 713.235,00 |
| 25.08.2025 | 1,70 | 1,83 | 1,65 | 1,76 | 2,33% | 1.293.601,00 |
| 22.08.2025 | 1,64 | 1,76 | 1,62 | 1,72 | 7,50% | 1.670.425,00 |
| 21.08.2025 | 1,48 | 1,62 | 1,46 | 1,60 | 8,11% | 715.422,00 |
| 20.08.2025 | 1,49 | 1,51 | 1,40 | 1,48 | 1,37% | 1.485.145,00 |
| 19.08.2025 | 1,54 | 1,63 | 1,45 | 1,46 | -3,31% | 2.081.927,00 |
| 18.08.2025 | 1,56 | 1,59 | 1,44 | 1,51 | -3,21% | 1.159.447,00 |
| 15.08.2025 | 1,71 | 1,73 | 1,51 | 1,56 | -7,14% | 1.386.808,00 |
| 14.08.2025 | 1,49 | 1,81 | 1,45 | 1,68 | 8,39% | 3.342.984,00 |
| 13.08.2025 | 1,52 | 1,58 | 1,41 | 1,55 | 5,44% | 2.759.633,00 |
| 12.08.2025 | 1,31 | 1,50 | 1,17 | 1,47 | 15,75% | 3.695.844,00 |
| 11.08.2025 | 1,32 | 1,32 | 1,22 | 1,27 | -3,79% | 1.773.549,00 |
| 08.08.2025 | 1,33 | 1,44 | 1,27 | 1,32 | 0,76% | 2.029.382,00 |
| 07.08.2025 | 1,23 | 1,44 | 1,22 | 1,31 | 8,26% | 2.488.163,00 |
| 06.08.2025 | 1,23 | 1,25 | 1,14 | 1,21 | 0,00% | 1.283.785,00 |
| 05.08.2025 | 1,13 | 1,25 | 1,10 | 1,21 | 6,14% | 1.446.468,00 |
| 04.08.2025 | 0,96 | 1,20 | 0,93 | 1,14 | 22,19% | 2.464.670,00 |
| 01.08.2025 | 0,95 | 0,96 | 0,90 | 0,93 | -3,91% | 938.015,00 |
| 31.07.2025 | 0,93 | 1,01 | 0,91 | 0,97 | 9,84% | 784.251,00 |
| 30.07.2025 | 0,97 | 0,98 | 0,87 | 0,88 | -8,87% | 1.074.170,00 |
| 29.07.2025 | 1,04 | 1,06 | 0,97 | 0,97 | -6,73% | 1.332.790,00 |
| 28.07.2025 | 1,05 | 1,05 | 1,02 | 1,04 | 0,00% | 489.820,00 |
| 25.07.2025 | 1,04 | 1,05 | 1,01 | 1,04 | -0,95% | 549.060,00 |
| 24.07.2025 | 1,05 | 1,09 | 1,03 | 1,05 | -1,87% | 651.633,00 |
| 23.07.2025 | 1,03 | 1,10 | 1,02 | 1,07 | 3,88% | 985.435,00 |
| 22.07.2025 | 1,04 | 1,04 | 0,97 | 1,03 | -0,96% | 1.655.779,00 |
| 21.07.2025 | 1,06 | 1,11 | 1,04 | 1,04 | 0,00% | 1.003.938,00 |
| 18.07.2025 | 1,08 | 1,08 | 1,03 | 1,04 | 0,97% | 949.890,00 |
| 17.07.2025 | 1,03 | 1,07 | 1,03 | 1,03 | -1,90% | 607.868,00 |
| 16.07.2025 | 1,02 | 1,06 | 0,99 | 1,05 | 6,06% | 630.410,00 |
| 15.07.2025 | 1,03 | 1,04 | 0,99 | 0,99 | -3,88% | 1.055.657,00 |
| 14.07.2025 | 1,05 | 1,08 | 1,02 | 1,03 | -1,90% | 868.424,00 |
| 11.07.2025 | 1,05 | 1,10 | 1,02 | 1,05 | 0,00% | 712.913,00 |
| 10.07.2025 | 1,05 | 1,07 | 1,04 | 1,05 | 0,00% | 870.091,00 |
| 09.07.2025 | 1,07 | 1,08 | 1,02 | 1,05 | -0,94% | 823.389,00 |
| 08.07.2025 | 1,00 | 1,10 | 1,00 | 1,06 | 6,96% | 2.133.197,00 |
| 07.07.2025 | 1,03 | 1,05 | 0,99 | 0,99 | -3,79% | 941.615,00 |
| 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% | 438.741,00 |
| 01.07.2025 | 0,98 | 1,00 | 0,93 | 0,95 | -1,25% | 593.213,00 |
| 30.06.2025 | 0,96 | 0,99 | 0,93 | 0,96 | -0,62% | 653.873,00 |
| 27.06.2025 | 1,07 | 1,10 | 0,97 | 0,97 | -6,92% | 644.233,00 |
| 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% | 484.574,00 |
| 24.06.2025 | 0,96 | 1,01 | 0,93 | 0,95 | 1,17% | 1.013.323,00 |
| 23.06.2025 | 0,95 | 0,99 | 0,92 | 0,94 | -3,40% | 724.782,00 |
| 20.06.2025 | 0,95 | 1,03 | 0,94 | 0,97 | 3,08% | 784.038,00 |
| 18.06.2025 | 0,99 | 1,04 | 0,94 | 0,94 | -3,28% | 622.312,00 |
| 17.06.2025 | 1,04 | 1,06 | 0,98 | 0,98 | -7,14% | 1.547.695,00 |
| 16.06.2025 | 1,08 | 1,13 | 1,04 | 1,05 | -1,87% | 1.236.208,00 |
| 13.06.2025 | 1,08 | 1,15 | 1,05 | 1,07 | -4,46% | 865.018,00 |
| 12.06.2025 | 1,22 | 1,24 | 1,06 | 1,12 | -8,20% | 2.833.947,00 |
| 11.06.2025 | 1,26 | 1,37 | 1,19 | 1,22 | -7,58% | 1.962.033,00 |
| 10.06.2025 | 1,17 | 1,38 | 1,12 | 1,32 | 12,82% | 2.372.230,00 |
| 09.06.2025 | 1,18 | 1,23 | 1,12 | 1,17 | -7,14% | 2.150.983,00 |
| 06.06.2025 | 1,37 | 1,45 | 1,22 | 1,26 | -6,67% | 4.272.923,00 |
| 05.06.2025 | 1,04 | 1,78 | 1,03 | 1,35 | 66,87% | 48.464.313,00 |
| 04.06.2025 | 0,91 | 0,91 | 0,76 | 0,81 | -3,69% | 1.355.839,00 |
| 03.06.2025 | 0,83 | 0,99 | 0,82 | 0,84 | 5,66% | 2.857.496,00 |
| 02.06.2025 | 0,74 | 0,80 | 0,70 | 0,80 | 13,90% | 821.237,00 |
| 30.05.2025 | 0,72 | 0,73 | 0,68 | 0,70 | -3,86% | 577.896,00 |
| 29.05.2025 | 0,77 | 0,79 | 0,72 | 0,73 | -2,42% | 500.098,00 |
| 28.05.2025 | 0,78 | 0,78 | 0,74 | 0,74 | -5,82% | 458.699,00 |
| 27.05.2025 | 0,67 | 0,80 | 0,67 | 0,79 | 21,54% | 1.081.861,00 |
| 23.05.2025 | 0,71 | 0,72 | 0,63 | 0,65 | -5,80% | 902.514,00 |
| 22.05.2025 | 0,73 | 0,75 | 0,68 | 0,69 | -6,25% | 864.417,00 |