5,950$
-4,34%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.426.795,00 |
| 24.11.2025 | 5,80 | 6,21 | 5,73 | 5,87 | -3,45% | 3.133.265,00 |
| 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 | -1,38% | 3.338.867,00 |
| 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% | 15.536.620,00 |
| 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% | 8.799.691,00 |
| 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 | 3,50 | 3,66 | 3,39 | 3,61 | 4,34% | 1.497.482,00 |
| 30.10.2025 | 3,25 | 3,55 | 3,17 | 3,46 | 4,85% | 1.433.253,00 |
| 29.10.2025 | 3,17 | 3,42 | 3,12 | 3,30 | 4,43% | 1.645.815,00 |
| 28.10.2025 | 3,27 | 3,31 | 3,14 | 3,16 | -3,07% | 1.114.787,00 |
| 27.10.2025 | 3,59 | 3,59 | 3,23 | 3,26 | -5,78% | 1.262.032,00 |
| 24.10.2025 | 3,56 | 3,63 | 3,42 | 3,46 | 0,87% | 1.263.844,00 |
| 23.10.2025 | 3,34 | 3,48 | 3,25 | 3,43 | 7,52% | 1.026.854,00 |
| 22.10.2025 | 3,35 | 3,37 | 3,06 | 3,19 | -5,90% | 1.767.890,00 |
| 21.10.2025 | 3,55 | 3,55 | 3,31 | 3,39 | -6,09% | 1.094.774,00 |
| 20.10.2025 | 3,66 | 3,81 | 3,50 | 3,61 | 7,44% | 1.420.986,00 |
| 17.10.2025 | 3,50 | 3,60 | 3,16 | 3,36 | -6,93% | 1.996.144,00 |
| 16.10.2025 | 3,80 | 3,96 | 3,52 | 3,61 | -4,75% | 1.839.556,00 |
| 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 |