178,850€
1,76%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 177,18 | 183,65 | 176,63 | 178,50 | 1,12% | 99,00 |
| 17.06.2026 | 169,63 | 177,95 | 169,43 | 176,52 | 4,04% | 480,00 |
| 16.06.2026 | 167,90 | 172,27 | 167,00 | 169,68 | 1,01% | - |
| 15.06.2026 | 168,25 | 171,27 | 166,95 | 167,98 | 0,43% | - |
| 12.06.2026 | 168,35 | 171,52 | 167,00 | 167,25 | -0,07% | 330,00 |
| 11.06.2026 | 160,30 | 167,52 | 158,68 | 167,38 | 5,42% | 936,00 |
| 10.06.2026 | 163,45 | 163,93 | 157,00 | 158,77 | -2,44% | - |
| 09.06.2026 | 162,60 | 167,10 | 155,77 | 162,75 | 0,22% | 19,00 |
| 08.06.2026 | 161,02 | 165,40 | 161,00 | 162,40 | 1,28% | - |
| 05.06.2026 | 164,83 | 167,58 | 159,77 | 160,35 | -2,18% | 817,00 |
| 04.06.2026 | 159,08 | 164,08 | 155,00 | 163,93 | 2,73% | 3.280,00 |
| 03.06.2026 | 161,00 | 162,13 | 157,80 | 159,58 | 0,17% | 527,00 |
| 02.06.2026 | 161,33 | 163,15 | 157,70 | 159,30 | -1,76% | 542,00 |
| 01.06.2026 | 168,10 | 169,85 | 159,00 | 162,15 | -3,44% | 3.460,00 |
| 29.05.2026 | 171,33 | 173,83 | 166,40 | 167,93 | -1,65% | 958,00 |
| 28.05.2026 | 172,18 | 172,20 | 168,75 | 170,75 | -0,25% | 1.700,00 |
| 27.05.2026 | 175,83 | 177,63 | 170,60 | 171,18 | -2,60% | 345,00 |
| 26.05.2026 | 176,55 | 179,23 | 174,10 | 175,75 | -0,69% | 312,00 |
| 25.05.2026 | 176,00 | 177,50 | 176,00 | 176,98 | 1,20% | - |
| 22.05.2026 | 174,75 | 177,50 | 173,80 | 174,88 | 0,36% | 128,00 |
| 21.05.2026 | 174,18 | 175,20 | 172,43 | 174,25 | -0,01% | 1.678,00 |
| 20.05.2026 | 170,02 | 175,60 | 170,02 | 174,27 | 2,23% | 252,00 |
| 19.05.2026 | 172,08 | 173,58 | 166,70 | 170,48 | -1,76% | - |
| 18.05.2026 | 174,77 | 177,35 | 171,63 | 173,52 | -1,53% | 154,00 |
| 15.05.2026 | 180,65 | 182,93 | 174,18 | 176,23 | -2,29% | 240,00 |
| 14.05.2026 | 177,05 | 181,10 | 175,43 | 180,35 | 1,99% | - |
| 13.05.2026 | 176,20 | 178,95 | 172,02 | 176,83 | 0,37% | 590,00 |
| 12.05.2026 | 179,13 | 180,35 | 171,77 | 176,18 | -1,67% | 528,00 |
| 11.05.2026 | 174,33 | 180,02 | 169,93 | 179,18 | 2,83% | - |
| 08.05.2026 | 179,00 | 181,02 | 172,77 | 174,25 | -2,48% | 204,00 |
| 07.05.2026 | 183,40 | 189,65 | 173,40 | 178,68 | -2,07% | 1.206,00 |
| 06.05.2026 | 176,50 | 183,58 | 175,50 | 182,45 | 3,59% | 2.780,00 |
| 05.05.2026 | 184,93 | 193,58 | 173,90 | 176,13 | -4,98% | 422,00 |
| 04.05.2026 | 187,63 | 188,50 | 184,18 | 185,35 | 0,50% | 1.475,00 |
| 30.04.2026 | 177,98 | 184,95 | 177,33 | 184,43 | 3,51% | 384,00 |
| 29.04.2026 | 185,18 | 188,23 | 176,40 | 178,18 | -3,66% | 1.040,00 |
| 28.04.2026 | 189,75 | 190,02 | 181,70 | 184,95 | -2,27% | 585,00 |
| 27.04.2026 | 189,93 | 191,33 | 185,18 | 189,25 | -0,62% | 4.800,00 |
| 24.04.2026 | 192,90 | 198,02 | 188,23 | 190,43 | -0,99% | 480,00 |
| 23.04.2026 | 187,85 | 193,43 | 184,60 | 192,33 | 2,85% | 9.500,00 |
| 22.04.2026 | 184,85 | 191,40 | 181,85 | 187,00 | 0,94% | - |
| 21.04.2026 | 197,83 | 200,50 | 184,52 | 185,25 | -4,19% | 420,00 |
| 20.04.2026 | 199,13 | 201,43 | 192,73 | 193,35 | -3,09% | 2.250,00 |
| 17.04.2026 | 196,93 | 201,60 | 196,23 | 199,52 | 1,94% | 880,00 |
| 16.04.2026 | 202,10 | 204,55 | 195,70 | 195,73 | -3,27% | - |
| 15.04.2026 | 201,93 | 205,55 | 199,52 | 202,35 | 0,07% | - |
| 14.04.2026 | 198,65 | 203,00 | 197,50 | 202,20 | 1,89% | 2.700,00 |
| 13.04.2026 | 195,20 | 199,73 | 194,33 | 198,45 | 1,12% | 375,00 |
| 10.04.2026 | 197,40 | 199,20 | 195,40 | 196,25 | -0,18% | 83,00 |
| 09.04.2026 | 198,83 | 203,05 | 196,60 | 196,60 | -1,03% | 805,00 |
| 08.04.2026 | 189,98 | 199,77 | 189,98 | 198,65 | 7,26% | 680,00 |
| 07.04.2026 | 186,80 | 188,30 | 183,27 | 185,20 | -0,56% | 840,00 |
| 02.04.2026 | 182,85 | 189,23 | 178,05 | 186,25 | 1,37% | 670,00 |
| 01.04.2026 | 177,08 | 185,98 | 176,60 | 183,73 | 3,76% | 1.900,00 |
| 31.03.2026 | 168,48 | 177,88 | 168,25 | 177,08 | 5,92% | - |
| 30.03.2026 | 176,33 | 179,85 | 165,10 | 167,18 | -5,26% | 291,00 |
| 27.03.2026 | 180,02 | 184,52 | 175,13 | 176,45 | -1,45% | 1.128,00 |
| 26.03.2026 | 192,83 | 197,00 | 177,60 | 179,05 | 0,36% | 1.295,00 |
| 25.03.2026 | 177,20 | 193,13 | 176,95 | 178,40 | 0,65% | - |
| 24.03.2026 | 177,25 | 179,90 | 173,83 | 177,25 | 0,23% | 727,00 |
| 23.03.2026 | 169,55 | 183,70 | 168,48 | 176,85 | 2,39% | - |
| 20.03.2026 | 182,98 | 184,75 | 170,83 | 172,73 | -4,98% | 5.376,00 |
| 19.03.2026 | 182,48 | 183,13 | 174,93 | 181,77 | -0,16% | 350,00 |
| 18.03.2026 | 180,68 | 184,43 | 178,73 | 182,08 | 1,51% | 108,00 |
| 17.03.2026 | 177,83 | 180,38 | 175,98 | 179,38 | 0,99% | - |
| 16.03.2026 | 170,98 | 178,55 | 168,05 | 177,63 | 4,50% | 2.065,00 |
| 13.03.2026 | 172,00 | 174,75 | 165,05 | 169,98 | -1,18% | - |
| 12.03.2026 | 168,38 | 172,63 | 165,83 | 172,00 | 1,76% | - |
| 11.03.2026 | 170,60 | 171,55 | 166,85 | 169,02 | -0,62% | 100,00 |
| 10.03.2026 | 173,77 | 174,50 | 168,55 | 170,08 | -1,05% | 310,00 |
| 09.03.2026 | 166,05 | 173,50 | 164,25 | 171,88 | 2,18% | - |
| 06.03.2026 | 168,93 | 171,35 | 163,85 | 168,20 | -0,19% | - |
| 05.03.2026 | 176,70 | 180,15 | 164,33 | 168,52 | -4,56% | - |
| 04.03.2026 | 176,27 | 180,45 | 173,52 | 176,58 | -0,35% | - |
| 03.03.2026 | 183,88 | 184,02 | 172,58 | 177,20 | -4,31% | - |
| 02.03.2026 | 173,38 | 186,73 | 172,08 | 185,18 | 6,32% | 442,00 |
| 27.02.2026 | 174,68 | 175,77 | 171,27 | 174,18 | -1,19% | 1.182,00 |
| 26.02.2026 | 176,00 | 180,45 | 170,75 | 176,27 | -0,09% | 675,00 |
| 25.02.2026 | 174,43 | 178,68 | 173,25 | 176,43 | 1,52% | 390,00 |
| 24.02.2026 | 181,48 | 183,52 | 170,63 | 173,77 | 3,01% | 952,00 |
| 23.02.2026 | 174,25 | 175,38 | 167,63 | 168,70 | -3,68% | 388,00 |
| 20.02.2026 | 178,00 | 180,33 | 172,68 | 175,15 | -1,39% | 1.504,00 |
| 19.02.2026 | 171,58 | 177,70 | 170,00 | 177,63 | 3,51% | 686,00 |
| 18.02.2026 | 170,00 | 174,35 | 169,63 | 171,60 | 0,94% | 11.025,00 |
| 17.02.2026 | 167,30 | 171,58 | 166,20 | 170,00 | 1,06% | - |
| 16.02.2026 | 169,13 | 169,90 | 165,88 | 168,23 | -0,31% | - |
| 13.02.2026 | 165,55 | 170,52 | 163,20 | 168,75 | 1,84% | - |
| 12.02.2026 | 167,75 | 172,90 | 165,70 | 165,70 | -0,97% | - |
| 11.02.2026 | 168,08 | 171,98 | 163,88 | 167,33 | -0,36% | 48,00 |
| 10.02.2026 | 170,73 | 172,18 | 166,52 | 167,93 | -1,44% | - |
| 09.02.2026 | 165,45 | 173,48 | 165,05 | 170,38 | 1,79% | - |
| 06.02.2026 | 160,27 | 168,13 | 159,77 | 167,38 | 5,67% | - |
| 05.02.2026 | 161,35 | 162,60 | 155,52 | 158,40 | -1,60% | 1.589,00 |
| 04.02.2026 | 178,65 | 182,77 | 155,88 | 160,98 | -9,31% | 2.206,00 |
| 03.02.2026 | 174,58 | 179,93 | 173,50 | 177,50 | 1,57% | - |
| 02.02.2026 | 171,83 | 175,23 | 167,02 | 174,75 | 0,84% | - |
| 30.01.2026 | 175,02 | 177,48 | 170,88 | 173,30 | -1,44% | - |
| 29.01.2026 | 181,55 | 183,40 | 172,25 | 175,83 | -2,86% | 3.688,00 |
| 28.01.2026 | 177,33 | 182,20 | 173,38 | 181,00 | 2,59% | 600,00 |
| 27.01.2026 | 173,33 | 178,85 | 170,77 | 176,43 | 1,32% | 2.226,00 |