0,419$
29,96%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 0,33 | 0,42 | 0,33 | 0,42 | 30,12% | 2.378.398,00 |
| 23.04.2025 | 0,31 | 0,38 | 0,31 | 0,32 | 13,78% | 2.826.111,00 |
| 22.04.2025 | 0,25 | 0,29 | 0,24 | 0,28 | 7,60% | 3.082.565,00 |
| 21.04.2025 | 0,32 | 0,33 | 0,22 | 0,26 | -21,26% | 2.918.381,00 |
| 17.04.2025 | 0,33 | 0,34 | 0,32 | 0,33 | -2,05% | 965.826,00 |
| 16.04.2025 | 0,35 | 0,35 | 0,34 | 0,34 | -4,21% | 833.989,00 |
| 15.04.2025 | 0,43 | 0,43 | 0,35 | 0,36 | -13,80% | 2.889.951,00 |
| 14.04.2025 | 0,31 | 0,45 | 0,31 | 0,41 | 38,59% | 6.439.498,00 |
| 11.04.2025 | 0,31 | 0,31 | 0,24 | 0,30 | -3,87% | 2.768.589,00 |
| 10.04.2025 | 0,36 | 0,36 | 0,30 | 0,31 | -5,78% | 1.400.066,00 |
| 09.04.2025 | 0,32 | 0,34 | 0,31 | 0,33 | 4,78% | 1.622.383,00 |
| 08.04.2025 | 0,38 | 0,38 | 0,31 | 0,31 | -12,04% | 1.657.658,00 |
| 07.04.2025 | 0,33 | 0,40 | 0,33 | 0,36 | 8,51% | 2.537.343,00 |
| 04.04.2025 | 0,39 | 0,40 | 0,31 | 0,33 | -17,96% | 3.633.989,00 |
| 03.04.2025 | 0,49 | 0,49 | 0,40 | 0,40 | -17,66% | 3.000.166,00 |
| 02.04.2025 | 0,48 | 0,58 | 0,48 | 0,49 | 6,33% | 3.593.550,00 |
| 01.04.2025 | 0,73 | 0,73 | 0,45 | 0,46 | -31,85% | 4.471.882,00 |
| 31.03.2025 | 0,70 | 0,70 | 0,64 | 0,67 | -5,22% | 1.070.048,00 |
| 28.03.2025 | 0,76 | 0,76 | 0,68 | 0,71 | -4,19% | 1.244.532,00 |
| 27.03.2025 | 0,83 | 0,84 | 0,73 | 0,74 | -7,50% | 1.591.163,00 |
| 26.03.2025 | 0,84 | 0,85 | 0,78 | 0,80 | -7,19% | 984.144,00 |
| 25.03.2025 | 0,93 | 0,94 | 0,86 | 0,86 | -5,48% | 315.523,00 |
| 24.03.2025 | 0,90 | 0,92 | 0,88 | 0,91 | 4,11% | 474.847,00 |
| 21.03.2025 | 0,89 | 0,91 | 0,86 | 0,88 | -2,99% | 731.127,00 |
| 20.03.2025 | 0,87 | 0,95 | 0,87 | 0,90 | 0,33% | 717.838,00 |
| 19.03.2025 | 0,83 | 0,92 | 0,82 | 0,90 | 3,45% | 912.138,00 |
| 18.03.2025 | 0,99 | 0,99 | 0,82 | 0,87 | -8,42% | 1.570.304,00 |
| 17.03.2025 | 1,00 | 1,00 | 0,91 | 0,95 | -2,06% | 1.240.050,00 |
| 14.03.2025 | 0,98 | 1,00 | 0,96 | 0,97 | 0,73% | 479.237,00 |
| 13.03.2025 | 1,02 | 1,04 | 0,95 | 0,96 | -5,59% | 529.111,00 |
| 12.03.2025 | 1,02 | 1,03 | 0,97 | 1,02 | 3,03% | 567.558,00 |
| 11.03.2025 | 1,03 | 1,03 | 0,96 | 0,99 | -1,00% | 982.854,00 |
| 10.03.2025 | 1,06 | 1,08 | 1,00 | 1,00 | -8,26% | 837.796,00 |
| 07.03.2025 | 1,03 | 1,10 | 1,01 | 1,09 | 6,86% | 981.075,00 |
| 06.03.2025 | 1,05 | 1,06 | 1,01 | 1,02 | -2,86% | 705.474,00 |
| 05.03.2025 | 1,03 | 1,07 | 1,00 | 1,05 | 5,00% | 661.022,00 |
| 04.03.2025 | 1,03 | 1,04 | 0,97 | 1,00 | -2,91% | 1.143.181,00 |
| 03.03.2025 | 1,09 | 1,10 | 1,00 | 1,03 | -4,63% | 962.261,00 |
| 28.02.2025 | 1,09 | 1,12 | 1,03 | 1,08 | 0,93% | 1.129.809,00 |
| 27.02.2025 | 1,11 | 1,15 | 1,07 | 1,07 | -2,73% | 869.070,00 |
| 26.02.2025 | 1,11 | 1,11 | 1,06 | 1,10 | 0,92% | 703.282,00 |
| 25.02.2025 | 1,10 | 1,11 | 1,02 | 1,09 | 0,00% | 877.206,00 |
| 24.02.2025 | 1,15 | 1,15 | 1,06 | 1,09 | -5,22% | 988.375,00 |
| 21.02.2025 | 1,20 | 1,21 | 1,14 | 1,15 | -4,17% | 657.644,00 |
| 20.02.2025 | 1,28 | 1,30 | 1,15 | 1,20 | -6,25% | 1.699.217,00 |
| 19.02.2025 | 1,31 | 1,32 | 1,26 | 1,28 | -2,29% | 663.777,00 |
| 18.02.2025 | 1,31 | 1,34 | 1,28 | 1,31 | 1,55% | 679.365,00 |
| 14.02.2025 | 1,45 | 1,45 | 1,28 | 1,29 | -9,79% | 1.016.359,00 |
| 13.02.2025 | 1,39 | 1,44 | 1,36 | 1,43 | 2,88% | 788.512,00 |
| 12.02.2025 | 1,32 | 1,40 | 1,30 | 1,39 | 2,21% | 646.330,00 |
| 11.02.2025 | 1,39 | 1,40 | 1,35 | 1,36 | -2,16% | 455.402,00 |
| 10.02.2025 | 1,40 | 1,42 | 1,35 | 1,39 | -0,71% | 503.541,00 |
| 07.02.2025 | 1,46 | 1,47 | 1,38 | 1,40 | -4,11% | 557.579,00 |
| 06.02.2025 | 1,49 | 1,53 | 1,45 | 1,46 | 1,39% | 817.424,00 |
| 05.02.2025 | 1,39 | 1,50 | 1,37 | 1,44 | 3,60% | 1.011.942,00 |
| 04.02.2025 | 1,34 | 1,39 | 1,31 | 1,39 | 3,73% | 466.504,00 |
| 03.02.2025 | 1,29 | 1,39 | 1,27 | 1,34 | -1,47% | 657.865,00 |
| 31.01.2025 | 1,37 | 1,43 | 1,35 | 1,36 | 0,74% | 647.674,00 |
| 30.01.2025 | 1,31 | 1,41 | 1,27 | 1,35 | 8,87% | 1.080.546,00 |
| 29.01.2025 | 1,31 | 1,34 | 1,24 | 1,24 | -5,34% | 939.507,00 |
| 28.01.2025 | 1,33 | 1,35 | 1,26 | 1,31 | 0,77% | 673.551,00 |
| 27.01.2025 | 1,42 | 1,44 | 1,26 | 1,30 | -10,96% | 1.411.844,00 |
| 24.01.2025 | 1,52 | 1,57 | 1,45 | 1,46 | -4,58% | 779.049,00 |
| 23.01.2025 | 1,53 | 1,56 | 1,50 | 1,53 | 1,32% | 774.928,00 |
| 22.01.2025 | 1,57 | 1,58 | 1,50 | 1,51 | -3,21% | 626.632,00 |
| 21.01.2025 | 1,63 | 1,63 | 1,53 | 1,56 | -3,11% | 882.040,00 |
| 17.01.2025 | 1,65 | 1,67 | 1,59 | 1,61 | 0,00% | 812.582,00 |
| 16.01.2025 | 1,56 | 1,63 | 1,56 | 1,61 | 3,21% | 1.136.934,00 |
| 15.01.2025 | 1,55 | 1,59 | 1,47 | 1,56 | 6,85% | 1.760.787,00 |
| 14.01.2025 | 1,49 | 1,53 | 1,44 | 1,46 | 1,39% | 688.322,00 |
| 13.01.2025 | 1,57 | 1,57 | 1,44 | 1,44 | -10,00% | 1.349.639,00 |
| 10.01.2025 | 1,65 | 1,65 | 1,57 | 1,60 | -1,84% | 1.558.090,00 |
| 08.01.2025 | 1,70 | 1,72 | 1,63 | 1,63 | -6,32% | 1.629.323,00 |
| 07.01.2025 | 1,82 | 1,84 | 1,73 | 1,74 | -3,87% | 1.440.900,00 |
| 06.01.2025 | 1,81 | 1,90 | 1,78 | 1,81 | 1,69% | 1.794.617,00 |
| 03.01.2025 | 1,72 | 1,80 | 1,69 | 1,78 | 2,89% | 1.315.655,00 |
| 02.01.2025 | 1,68 | 1,81 | 1,65 | 1,73 | 5,49% | 2.124.357,00 |
| 31.12.2024 | 1,61 | 1,67 | 1,60 | 1,64 | 1,23% | 1.812.482,00 |
| 30.12.2024 | 1,65 | 1,68 | 1,60 | 1,62 | -4,71% | 1.384.146,00 |
| 27.12.2024 | 1,68 | 1,72 | 1,63 | 1,70 | 1,80% | 1.136.814,00 |
| 26.12.2024 | 1,61 | 1,71 | 1,60 | 1,67 | 3,09% | 668.480,00 |
| 24.12.2024 | 1,58 | 1,65 | 1,55 | 1,62 | 1,89% | 528.419,00 |
| 23.12.2024 | 1,62 | 1,65 | 1,58 | 1,59 | -1,24% | 780.332,00 |
| 20.12.2024 | 1,59 | 1,68 | 1,54 | 1,61 | 0,00% | 1.268.174,00 |
| 19.12.2024 | 1,66 | 1,66 | 1,54 | 1,61 | 1,90% | 1.803.209,00 |
| 18.12.2024 | 1,74 | 1,78 | 1,57 | 1,58 | -9,20% | 1.207.833,00 |
| 17.12.2024 | 1,81 | 1,84 | 1,73 | 1,74 | -4,40% | 980.549,00 |
| 16.12.2024 | 1,86 | 1,91 | 1,81 | 1,82 | -2,15% | 1.209.989,00 |
| 13.12.2024 | 1,80 | 1,87 | 1,75 | 1,86 | 2,76% | 926.415,00 |
| 12.12.2024 | 1,86 | 1,91 | 1,81 | 1,81 | -2,69% | 949.982,00 |
| 11.12.2024 | 1,90 | 1,91 | 1,81 | 1,86 | -1,59% | 832.794,00 |
| 10.12.2024 | 1,99 | 2,01 | 1,87 | 1,89 | -5,97% | 852.187,00 |
| 09.12.2024 | 1,96 | 2,07 | 1,95 | 2,01 | 4,15% | 732.605,00 |
| 06.12.2024 | 1,99 | 1,99 | 1,86 | 1,93 | -2,03% | 1.164.645,00 |
| 05.12.2024 | 2,11 | 2,11 | 1,96 | 1,97 | -4,37% | 785.585,00 |
| 04.12.2024 | 1,90 | 2,17 | 1,90 | 2,06 | 8,42% | 1.560.205,00 |
| 03.12.2024 | 1,96 | 2,01 | 1,89 | 1,90 | -3,55% | 595.932,00 |
| 02.12.2024 | 1,99 | 2,01 | 1,92 | 1,97 | -0,51% | 689.899,00 |
| 29.11.2024 | 1,97 | 2,00 | 1,93 | 1,98 | 2,59% | 288.812,00 |
| 27.11.2024 | 1,91 | 1,99 | 1,86 | 1,93 | 2,12% | 635.789,00 |