173,569$
-0,65%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 174,50 | 174,66 | 170,71 | 173,50 | -0,69% | 902.200,00 |
| 14.08.2025 | 177,00 | 178,22 | 173,14 | 174,70 | -1,17% | 837.927,00 |
| 13.08.2025 | 184,70 | 184,99 | 174,28 | 176,76 | -1,53% | 1.451.610,00 |
| 12.08.2025 | 178,23 | 179,77 | 175,51 | 179,51 | 0,91% | 1.113.874,00 |
| 11.08.2025 | 178,41 | 180,76 | 176,50 | 177,89 | -0,73% | 806.246,00 |
| 08.08.2025 | 180,56 | 181,24 | 177,59 | 179,19 | -0,19% | 1.044.264,00 |
| 07.08.2025 | 179,80 | 181,16 | 177,00 | 179,53 | -0,12% | 1.000.434,00 |
| 06.08.2025 | 180,44 | 181,27 | 177,19 | 179,74 | -1,24% | 1.829.736,00 |
| 05.08.2025 | 176,05 | 189,25 | 173,50 | 182,00 | 17,79% | 4.758.221,00 |
| 04.08.2025 | 151,02 | 154,78 | 149,57 | 154,51 | 3,35% | 1.642.119,00 |
| 01.08.2025 | 145,55 | 150,57 | 143,07 | 149,50 | -1,60% | 1.375.885,00 |
| 31.07.2025 | 152,19 | 153,53 | 150,53 | 151,93 | -0,30% | 902.772,00 |
| 30.07.2025 | 150,65 | 152,77 | 149,00 | 152,38 | 1,40% | 1.206.219,00 |
| 29.07.2025 | 150,92 | 151,41 | 149,36 | 150,28 | 0,30% | 1.016.600,00 |
| 28.07.2025 | 149,50 | 149,95 | 147,21 | 149,83 | 1,26% | 1.077.154,00 |
| 25.07.2025 | 145,00 | 148,75 | 143,45 | 147,96 | 2,86% | 1.026.390,00 |
| 24.07.2025 | 144,00 | 144,65 | 142,72 | 143,84 | 0,33% | 659.355,00 |
| 23.07.2025 | 141,31 | 144,81 | 140,98 | 143,37 | 2,38% | 1.389.145,00 |
| 22.07.2025 | 139,24 | 140,79 | 136,18 | 140,04 | -0,23% | 844.289,00 |
| 21.07.2025 | 143,71 | 144,48 | 140,02 | 140,36 | -1,81% | 784.464,00 |
| 18.07.2025 | 143,10 | 144,11 | 141,47 | 142,95 | 0,43% | 862.532,00 |
| 17.07.2025 | 140,34 | 143,47 | 139,95 | 142,34 | 1,78% | 1.269.673,00 |
| 16.07.2025 | 137,25 | 139,96 | 136,29 | 139,85 | 1,75% | 931.097,00 |
| 15.07.2025 | 139,94 | 139,94 | 137,32 | 137,45 | -0,87% | 821.383,00 |
| 14.07.2025 | 136,93 | 139,95 | 136,79 | 138,65 | 1,16% | 1.044.685,00 |
| 11.07.2025 | 136,17 | 137,52 | 135,72 | 137,06 | 0,45% | 614.382,00 |
| 10.07.2025 | 137,00 | 137,54 | 133,84 | 136,45 | -0,81% | 877.143,00 |
| 09.07.2025 | 138,70 | 138,70 | 136,65 | 137,56 | 0,14% | 792.354,00 |
| 08.07.2025 | 143,00 | 143,61 | 136,86 | 137,37 | -4,46% | 1.946.851,00 |
| 07.07.2025 | 143,40 | 144,58 | 141,80 | 143,79 | 0,62% | 823.613,00 |
| 03.07.2025 | 141,05 | 143,53 | 141,05 | 142,91 | 1,52% | 718.248,00 |
| 02.07.2025 | 139,44 | 141,77 | 139,00 | 140,77 | 0,28% | 1.195.557,00 |
| 01.07.2025 | 143,91 | 144,49 | 137,94 | 140,37 | -2,56% | 2.217.288,00 |
| 30.06.2025 | 144,75 | 144,75 | 142,36 | 144,06 | 0,61% | 1.032.913,00 |
| 27.06.2025 | 142,58 | 144,53 | 141,94 | 143,19 | 0,93% | 1.326.483,00 |
| 26.06.2025 | 141,50 | 142,95 | 140,60 | 141,87 | 0,72% | 1.237.547,00 |
| 25.06.2025 | 143,01 | 144,19 | 140,68 | 140,86 | -1,02% | 1.474.163,00 |
| 24.06.2025 | 142,35 | 143,03 | 140,09 | 142,31 | 0,18% | 1.127.507,00 |
| 23.06.2025 | 141,53 | 143,34 | 138,62 | 142,06 | -0,18% | 1.829.912,00 |
| 20.06.2025 | 141,05 | 143,34 | 137,70 | 142,32 | 1,27% | 3.523.640,00 |
| 18.06.2025 | 141,90 | 143,88 | 139,95 | 140,53 | -0,42% | 1.367.847,00 |
| 17.06.2025 | 140,49 | 142,13 | 138,13 | 141,12 | 1,04% | 1.626.741,00 |
| 16.06.2025 | 140,69 | 145,33 | 138,86 | 139,67 | 1,16% | 2.405.682,00 |
| 13.06.2025 | 137,39 | 139,54 | 137,07 | 138,07 | 0,21% | 1.151.907,00 |
| 12.06.2025 | 134,75 | 138,51 | 134,00 | 137,78 | 1,46% | 1.714.519,00 |
| 11.06.2025 | 132,00 | 136,11 | 128,96 | 135,80 | 3,11% | 1.437.071,00 |
| 10.06.2025 | 131,86 | 134,44 | 130,73 | 131,71 | -0,69% | 1.928.974,00 |
| 09.06.2025 | 133,27 | 133,60 | 129,36 | 132,62 | 2,24% | 1.438.254,00 |
| 06.06.2025 | 129,85 | 130,00 | 128,52 | 129,72 | 0,60% | 731.888,00 |
| 05.06.2025 | 129,40 | 129,40 | 127,51 | 128,94 | 0,05% | 890.196,00 |
| 04.06.2025 | 128,52 | 129,64 | 127,78 | 128,87 | 0,41% | 832.716,00 |
| 03.06.2025 | 128,13 | 130,44 | 126,91 | 128,35 | 1,78% | 1.233.086,00 |
| 02.06.2025 | 126,02 | 126,48 | 124,30 | 126,10 | 0,40% | 801.041,00 |
| 30.05.2025 | 124,17 | 125,61 | 123,12 | 125,60 | 0,28% | 1.157.498,00 |
| 29.05.2025 | 126,25 | 127,46 | 124,54 | 125,25 | -1,06% | 1.421.276,00 |
| 28.05.2025 | 123,75 | 127,64 | 123,06 | 126,59 | 3,46% | 2.185.734,00 |
| 27.05.2025 | 122,06 | 125,08 | 120,56 | 122,36 | 2,40% | 2.373.446,00 |
| 23.05.2025 | 113,01 | 119,94 | 109,09 | 119,49 | 11,03% | 2.594.266,00 |
| 22.05.2025 | 107,50 | 108,22 | 106,22 | 107,62 | 0,21% | 377.785,00 |
| 21.05.2025 | 110,00 | 110,02 | 107,16 | 107,39 | -2,56% | 683.912,00 |
| 20.05.2025 | 109,74 | 111,04 | 109,42 | 110,21 | 0,20% | 951.889,00 |
| 19.05.2025 | 108,91 | 110,05 | 108,53 | 109,99 | 0,27% | 536.001,00 |
| 16.05.2025 | 109,00 | 110,19 | 108,00 | 109,69 | 0,79% | 691.857,00 |
| 15.05.2025 | 107,41 | 109,01 | 107,06 | 108,83 | 1,58% | 813.427,00 |
| 14.05.2025 | 107,75 | 108,38 | 106,78 | 107,14 | -0,05% | 877.532,00 |
| 13.05.2025 | 107,98 | 109,06 | 106,83 | 107,19 | 0,09% | 757.722,00 |
| 12.05.2025 | 112,02 | 112,02 | 105,07 | 107,09 | -1,18% | 1.373.477,00 |
| 09.05.2025 | 108,41 | 108,84 | 106,49 | 108,37 | 0,39% | 899.937,00 |
| 08.05.2025 | 109,39 | 109,58 | 106,69 | 107,95 | 0,18% | 1.037.532,00 |
| 07.05.2025 | 108,19 | 108,63 | 106,52 | 107,76 | -0,34% | 945.295,00 |
| 06.05.2025 | 107,89 | 108,64 | 102,42 | 108,13 | -3,46% | 2.396.474,00 |
| 05.05.2025 | 111,51 | 113,13 | 111,21 | 112,01 | -0,53% | 1.133.601,00 |
| 02.05.2025 | 112,52 | 114,41 | 111,70 | 112,61 | 1,34% | 753.479,00 |
| 01.05.2025 | 109,50 | 112,02 | 109,35 | 111,12 | 1,83% | 772.475,00 |
| 30.04.2025 | 107,51 | 109,38 | 106,15 | 109,12 | -0,11% | 647.674,00 |
| 29.04.2025 | 108,35 | 109,45 | 108,01 | 109,24 | 0,67% | 481.425,00 |
| 28.04.2025 | 109,25 | 110,43 | 107,45 | 108,51 | -0,42% | 568.369,00 |
| 25.04.2025 | 108,18 | 109,33 | 107,25 | 108,97 | 0,96% | 532.936,00 |
| 24.04.2025 | 104,10 | 108,31 | 104,10 | 107,93 | 3,14% | 595.238,00 |
| 23.04.2025 | 105,06 | 107,08 | 104,21 | 104,64 | 2,28% | 737.760,00 |
| 22.04.2025 | 101,31 | 102,42 | 100,12 | 102,31 | 1,84% | 655.519,00 |
| 21.04.2025 | 102,60 | 102,60 | 99,63 | 100,46 | -3,13% | 778.387,00 |
| 17.04.2025 | 103,49 | 104,61 | 102,75 | 103,71 | -0,14% | 813.986,00 |
| 16.04.2025 | 102,88 | 104,50 | 102,34 | 103,86 | -0,21% | 744.221,00 |
| 15.04.2025 | 103,64 | 105,44 | 103,64 | 104,08 | 0,20% | 492.393,00 |
| 14.04.2025 | 105,00 | 105,00 | 102,86 | 103,87 | 0,60% | 615.546,00 |
| 11.04.2025 | 100,54 | 103,83 | 99,41 | 103,25 | 2,21% | 939.485,00 |
| 10.04.2025 | 100,98 | 102,66 | 97,95 | 101,02 | -2,94% | 1.169.382,00 |
| 09.04.2025 | 91,70 | 104,48 | 91,70 | 104,08 | 11,71% | 2.109.836,00 |
| 08.04.2025 | 95,13 | 96,85 | 91,77 | 93,17 | 3,50% | 2.226.270,00 |
| 07.04.2025 | 86,65 | 93,63 | 84,21 | 90,02 | 0,87% | 1.504.400,00 |
| 04.04.2025 | 93,40 | 93,70 | 86,70 | 89,24 | -6,48% | 1.166.507,00 |
| 03.04.2025 | 98,02 | 99,11 | 94,33 | 95,42 | -6,36% | 2.002.560,00 |
| 02.04.2025 | 98,51 | 102,29 | 98,46 | 101,90 | 1,40% | 559.993,00 |
| 01.04.2025 | 97,52 | 100,84 | 97,52 | 100,49 | 1,87% | 618.073,00 |
| 31.03.2025 | 98,14 | 99,20 | 96,11 | 98,65 | -0,56% | 889.473,00 |
| 28.03.2025 | 100,73 | 101,28 | 98,65 | 99,21 | -2,20% | 749.313,00 |
| 27.03.2025 | 102,00 | 102,55 | 100,88 | 101,44 | -0,88% | 559.724,00 |
| 26.03.2025 | 104,74 | 105,00 | 102,30 | 102,34 | -2,29% | 624.971,00 |
| 25.03.2025 | 103,73 | 105,01 | 103,10 | 104,74 | 0,63% | 592.838,00 |