205,400$
1,15%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 207,28 | 210,93 | 202,77 | 205,40 | 1,15% | 2.277.422,00 |
| 17.06.2026 | 197,00 | 205,44 | 196,25 | 203,07 | 3,12% | 1.059.000,00 |
| 16.06.2026 | 194,99 | 200,01 | 194,74 | 196,93 | 1,54% | 846.369,00 |
| 15.06.2026 | 198,45 | 199,05 | 193,56 | 193,94 | 0,25% | 723.080,00 |
| 12.06.2026 | 196,50 | 198,61 | 192,92 | 193,45 | -0,63% | 618.200,00 |
| 11.06.2026 | 183,40 | 194,92 | 182,85 | 194,68 | 6,38% | 793.643,00 |
| 10.06.2026 | 187,50 | 189,79 | 181,27 | 183,00 | -3,15% | 894.233,00 |
| 09.06.2026 | 188,89 | 193,49 | 179,46 | 188,96 | 0,80% | 1.019.331,00 |
| 08.06.2026 | 189,31 | 189,31 | 185,69 | 187,46 | 0,81% | 870.721,00 |
| 05.06.2026 | 188,76 | 190,22 | 184,07 | 185,95 | -2,52% | 679.856,00 |
| 04.06.2026 | 183,76 | 190,76 | 183,02 | 190,76 | 3,27% | 849.262,00 |
| 03.06.2026 | 185,96 | 187,47 | 182,50 | 184,72 | -1,36% | 1.270.373,00 |
| 02.06.2026 | 187,42 | 188,43 | 183,29 | 187,26 | -0,60% | 1.559.074,00 |
| 01.06.2026 | 189,99 | 191,54 | 184,57 | 188,39 | -3,82% | 1.420.321,00 |
| 29.05.2026 | 199,73 | 199,94 | 193,69 | 195,88 | -1,70% | 1.265.282,00 |
| 28.05.2026 | 198,84 | 200,41 | 196,00 | 199,27 | 0,16% | 919.446,00 |
| 27.05.2026 | 204,28 | 204,50 | 198,00 | 198,95 | -2,66% | 663.541,00 |
| 26.05.2026 | 208,23 | 208,83 | 202,25 | 204,38 | 0,72% | 1.114.239,00 |
| 22.05.2026 | 204,55 | 206,22 | 201,75 | 202,91 | 0,19% | 457.318,00 |
| 21.05.2026 | 201,16 | 203,87 | 198,00 | 202,52 | -0,07% | 395.833,00 |
| 20.05.2026 | 200,00 | 204,20 | 198,50 | 202,66 | 2,70% | 730.820,00 |
| 19.05.2026 | 198,94 | 201,26 | 193,00 | 197,33 | -2,28% | 1.069.421,00 |
| 18.05.2026 | 206,15 | 206,16 | 199,51 | 201,94 | -1,36% | 1.011.686,00 |
| 15.05.2026 | 208,22 | 209,00 | 202,25 | 204,72 | -2,95% | 846.932,00 |
| 14.05.2026 | 207,16 | 211,58 | 205,04 | 210,94 | 1,99% | 1.063.524,00 |
| 13.05.2026 | 206,90 | 209,66 | 201,15 | 206,83 | 0,00% | 1.039.739,00 |
| 12.05.2026 | 207,62 | 207,76 | 201,15 | 206,83 | -1,88% | 1.237.822,00 |
| 11.05.2026 | 201,65 | 212,10 | 199,23 | 210,80 | 2,66% | 993.626,00 |
| 08.05.2026 | 212,73 | 213,46 | 203,38 | 205,33 | -2,17% | 1.006.045,00 |
| 07.05.2026 | 216,01 | 216,23 | 203,57 | 209,89 | -2,47% | 1.500.788,00 |
| 06.05.2026 | 208,45 | 215,78 | 205,95 | 215,20 | 4,39% | 1.027.278,00 |
| 05.05.2026 | 217,77 | 227,12 | 203,05 | 206,15 | -4,86% | 1.705.561,00 |
| 04.05.2026 | 217,26 | 221,02 | 215,72 | 216,68 | 0,17% | 985.428,00 |
| 01.05.2026 | 217,00 | 218,26 | 213,00 | 216,31 | -0,04% | 608.784,00 |
| 30.04.2026 | 209,80 | 217,11 | 208,50 | 216,39 | 3,99% | 1.237.870,00 |
| 29.04.2026 | 216,22 | 216,24 | 205,65 | 208,08 | -3,75% | 946.246,00 |
| 28.04.2026 | 218,37 | 221,11 | 212,00 | 216,18 | -2,65% | 794.448,00 |
| 27.04.2026 | 223,03 | 224,00 | 217,02 | 222,07 | -0,48% | 742.157,00 |
| 24.04.2026 | 225,50 | 227,77 | 220,44 | 223,15 | -1,05% | 847.686,00 |
| 23.04.2026 | 222,39 | 226,45 | 218,00 | 225,51 | 2,93% | 1.169.215,00 |
| 22.04.2026 | 220,84 | 224,85 | 212,86 | 219,10 | 1,13% | 1.214.402,00 |
| 21.04.2026 | 229,00 | 229,90 | 216,00 | 216,66 | -5,07% | 1.148.387,00 |
| 20.04.2026 | 235,00 | 236,37 | 226,49 | 228,24 | -3,20% | 838.995,00 |
| 17.04.2026 | 234,82 | 238,24 | 232,38 | 235,78 | 2,16% | 1.384.532,00 |
| 16.04.2026 | 240,00 | 241,82 | 230,43 | 230,80 | -3,20% | 1.016.531,00 |
| 15.04.2026 | 238,21 | 240,41 | 235,33 | 238,42 | 0,06% | 781.925,00 |
| 14.04.2026 | 236,32 | 239,64 | 233,52 | 238,27 | 2,34% | 709.199,00 |
| 13.04.2026 | 229,01 | 234,27 | 228,00 | 232,83 | 1,42% | 672.075,00 |
| 10.04.2026 | 230,38 | 233,68 | 228,47 | 229,57 | -0,31% | 758.641,00 |
| 09.04.2026 | 231,40 | 237,90 | 230,24 | 230,29 | -0,64% | 1.110.084,00 |
| 08.04.2026 | 224,09 | 233,17 | 224,00 | 231,78 | 8,09% | 1.572.306,00 |
| 07.04.2026 | 215,82 | 218,09 | 211,70 | 214,44 | -0,71% | 823.903,00 |
| 06.04.2026 | 217,12 | 218,77 | 214,39 | 215,98 | 0,47% | 693.277,00 |
| 02.04.2026 | 207,52 | 218,85 | 205,07 | 214,98 | 1,02% | 679.784,00 |
| 01.04.2026 | 206,59 | 216,07 | 206,59 | 212,81 | 4,07% | 1.124.327,00 |
| 31.03.2026 | 195,09 | 205,74 | 194,30 | 204,49 | 6,73% | 1.010.478,00 |
| 30.03.2026 | 204,19 | 204,37 | 189,00 | 191,59 | -5,43% | 1.036.347,00 |
| 27.03.2026 | 202,80 | 207,97 | 202,00 | 202,59 | -1,22% | 915.651,00 |
| 26.03.2026 | 217,72 | 219,80 | 204,50 | 205,09 | -7,67% | 1.450.119,00 |
| 25.03.2026 | 211,99 | 222,29 | 209,76 | 222,13 | 8,48% | 1.315.935,00 |
| 24.03.2026 | 202,77 | 208,30 | 202,25 | 204,76 | -0,04% | 800.298,00 |
| 23.03.2026 | 201,52 | 210,22 | 199,82 | 204,85 | 2,55% | 788.640,00 |
| 20.03.2026 | 209,66 | 211,51 | 197,22 | 199,75 | -4,94% | 1.590.499,00 |
| 19.03.2026 | 202,25 | 212,87 | 200,55 | 210,12 | 0,55% | 1.054.365,00 |
| 18.03.2026 | 207,48 | 212,52 | 206,49 | 208,98 | 0,72% | 1.141.481,00 |
| 17.03.2026 | 204,00 | 208,13 | 202,93 | 207,48 | 1,37% | 899.488,00 |
| 16.03.2026 | 197,68 | 205,96 | 197,30 | 204,67 | 5,43% | 1.428.968,00 |
| 13.03.2026 | 199,99 | 200,62 | 188,84 | 194,13 | -1,87% | 1.375.086,00 |
| 12.03.2026 | 195,64 | 199,50 | 191,00 | 197,82 | 0,94% | 1.197.876,00 |
| 11.03.2026 | 194,90 | 199,14 | 193,25 | 195,98 | 0,04% | 811.214,00 |
| 10.03.2026 | 199,97 | 202,43 | 195,67 | 195,91 | -2,24% | 816.315,00 |
| 09.03.2026 | 195,93 | 201,51 | 193,23 | 200,39 | 2,64% | 973.404,00 |
| 06.03.2026 | 190,00 | 198,75 | 189,34 | 195,23 | -0,14% | 649.909,00 |
| 05.03.2026 | 202,50 | 204,21 | 190,03 | 195,50 | -4,90% | 1.272.484,00 |
| 04.03.2026 | 206,14 | 208,93 | 201,01 | 205,57 | -0,13% | 663.538,00 |
| 03.03.2026 | 210,99 | 212,73 | 199,79 | 205,83 | -4,92% | 1.090.733,00 |
| 02.03.2026 | 204,80 | 218,65 | 204,69 | 216,47 | 5,09% | 1.248.204,00 |
| 27.02.2026 | 204,99 | 207,58 | 202,61 | 205,98 | -0,61% | 796.081,00 |
| 26.02.2026 | 209,16 | 210,93 | 201,09 | 207,24 | -0,49% | 1.093.111,00 |
| 25.02.2026 | 206,83 | 211,03 | 203,99 | 208,27 | 1,98% | 1.095.644,00 |
| 24.02.2026 | 207,27 | 215,81 | 200,55 | 204,23 | 2,95% | 1.379.041,00 |
| 23.02.2026 | 204,00 | 206,00 | 197,62 | 198,38 | -3,90% | 942.489,00 |
| 20.02.2026 | 208,50 | 212,70 | 202,80 | 206,44 | -1,26% | 811.881,00 |
| 19.02.2026 | 201,67 | 209,22 | 201,17 | 209,07 | 3,37% | 546.477,00 |
| 18.02.2026 | 203,25 | 206,00 | 200,00 | 202,25 | 0,58% | 510.670,00 |
| 17.02.2026 | 197,47 | 203,08 | 195,94 | 201,09 | 0,34% | 532.196,00 |
| 13.02.2026 | 198,07 | 202,79 | 193,28 | 200,40 | 1,78% | 833.201,00 |
| 12.02.2026 | 201,45 | 205,91 | 196,60 | 196,90 | -0,81% | 655.285,00 |
| 11.02.2026 | 202,50 | 204,62 | 194,13 | 198,50 | -0,67% | 598.011,00 |
| 10.02.2026 | 203,27 | 203,50 | 198,22 | 199,83 | -1,56% | 830.297,00 |
| 09.02.2026 | 198,00 | 206,46 | 196,52 | 203,00 | 2,95% | 929.252,00 |
| 06.02.2026 | 193,02 | 198,79 | 192,00 | 197,19 | 5,21% | 1.266.593,00 |
| 05.02.2026 | 185,90 | 192,28 | 184,25 | 187,42 | -1,41% | 1.092.219,00 |
| 04.02.2026 | 211,00 | 211,00 | 183,51 | 190,10 | -9,85% | 1.920.798,00 |
| 03.02.2026 | 209,19 | 212,99 | 204,49 | 210,88 | 2,35% | 759.371,00 |
| 02.02.2026 | 202,12 | 206,75 | 201,10 | 206,04 | 0,30% | 734.664,00 |
| 30.01.2026 | 206,50 | 212,00 | 202,57 | 205,43 | -2,26% | 765.801,00 |
| 29.01.2026 | 218,00 | 219,85 | 205,13 | 210,18 | -2,83% | 1.129.257,00 |
| 28.01.2026 | 213,06 | 216,53 | 206,81 | 216,30 | 1,84% | 1.321.609,00 |
| 27.01.2026 | 205,95 | 214,13 | 203,18 | 212,40 | 3,09% | 1.026.522,00 |