111,718$
-1,38%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 113,04 | 113,60 | 110,67 | 111,88 | -1,24% | 1.396.498,00 |
| 20.12.2024 | 112,00 | 114,19 | 111,22 | 113,28 | 0,28% | 1.790.854,00 |
| 19.12.2024 | 114,95 | 115,23 | 112,63 | 112,96 | -0,67% | 1.190.267,00 |
| 18.12.2024 | 118,15 | 119,11 | 113,43 | 113,72 | -3,68% | 1.093.424,00 |
| 17.12.2024 | 120,62 | 120,94 | 117,15 | 118,07 | -3,11% | 910.992,00 |
| 16.12.2024 | 121,00 | 122,89 | 119,31 | 121,86 | 0,79% | 689.595,00 |
| 13.12.2024 | 122,34 | 123,80 | 120,39 | 120,91 | -1,42% | 734.948,00 |
| 12.12.2024 | 124,30 | 124,54 | 122,55 | 122,65 | -0,15% | 624.850,00 |
| 11.12.2024 | 124,37 | 124,86 | 122,10 | 122,84 | 0,61% | 741.838,00 |
| 10.12.2024 | 121,27 | 122,79 | 121,26 | 122,10 | -0,08% | 729.528,00 |
| 09.12.2024 | 126,00 | 126,00 | 121,27 | 122,20 | -3,02% | 820.513,00 |
| 06.12.2024 | 128,20 | 128,50 | 125,34 | 126,01 | -1,53% | 887.373,00 |
| 05.12.2024 | 130,00 | 130,20 | 127,76 | 127,97 | -1,94% | 647.382,00 |
| 04.12.2024 | 129,00 | 131,19 | 128,78 | 130,50 | 1,01% | 740.182,00 |
| 03.12.2024 | 129,15 | 130,38 | 128,05 | 129,20 | 0,05% | 598.402,00 |
| 02.12.2024 | 131,00 | 131,55 | 128,68 | 129,13 | -1,31% | 439.281,00 |
| 29.11.2024 | 132,02 | 132,32 | 130,56 | 130,85 | 0,31% | 323.965,00 |
| 27.11.2024 | 133,98 | 134,16 | 129,33 | 130,45 | -1,44% | 512.816,00 |
| 26.11.2024 | 130,99 | 133,39 | 129,88 | 132,36 | 1,51% | 521.821,00 |
| 25.11.2024 | 133,50 | 133,99 | 129,58 | 130,39 | -1,88% | 948.228,00 |
| 22.11.2024 | 134,10 | 135,43 | 131,77 | 132,89 | -0,29% | 1.059.028,00 |
| 21.11.2024 | 131,53 | 134,50 | 130,30 | 133,28 | 2,71% | 1.105.278,00 |
| 20.11.2024 | 130,34 | 130,34 | 127,16 | 129,76 | -0,44% | 803.223,00 |
| 19.11.2024 | 125,41 | 130,54 | 125,41 | 130,33 | 3,28% | 1.009.288,00 |
| 18.11.2024 | 127,00 | 127,68 | 125,65 | 126,19 | -0,05% | 856.158,00 |
| 15.11.2024 | 126,55 | 128,04 | 124,26 | 126,25 | -1,54% | 968.567,00 |
| 14.11.2024 | 136,30 | 136,31 | 128,23 | 128,23 | -2,94% | 1.283.697,00 |
| 13.11.2024 | 127,47 | 134,22 | 127,12 | 132,11 | 4,08% | 1.950.929,00 |
| 12.11.2024 | 127,73 | 127,73 | 124,95 | 126,93 | 0,33% | 1.120.672,00 |
| 11.11.2024 | 126,25 | 127,73 | 125,60 | 126,51 | 1,56% | 820.385,00 |
| 08.11.2024 | 121,65 | 125,00 | 121,17 | 124,57 | 2,91% | 1.119.289,00 |
| 07.11.2024 | 119,50 | 122,06 | 119,50 | 121,05 | 2,30% | 1.021.661,00 |
| 06.11.2024 | 123,01 | 123,43 | 115,88 | 118,33 | 1,18% | 1.240.395,00 |
| 05.11.2024 | 120,87 | 123,93 | 114,05 | 116,95 | -2,28% | 1.950.110,00 |
| 04.11.2024 | 120,63 | 121,58 | 118,75 | 119,68 | -2,37% | 2.362.193,00 |
| 01.11.2024 | 123,68 | 125,27 | 122,48 | 122,58 | 0,68% | 861.066,00 |
| 31.10.2024 | 124,20 | 124,81 | 121,64 | 121,75 | -2,48% | 790.300,00 |
| 30.10.2024 | 125,12 | 126,00 | 124,27 | 124,85 | -0,54% | 649.560,00 |
| 29.10.2024 | 123,12 | 126,23 | 123,06 | 125,53 | 1,43% | 792.374,00 |
| 28.10.2024 | 123,43 | 125,15 | 122,76 | 123,76 | 0,59% | 994.374,00 |
| 25.10.2024 | 123,25 | 124,09 | 122,13 | 123,03 | 0,54% | 576.463,00 |
| 24.10.2024 | 122,99 | 123,33 | 120,98 | 122,37 | -0,44% | 795.073,00 |
| 23.10.2024 | 123,50 | 124,62 | 122,30 | 122,91 | -0,58% | 645.352,00 |
| 22.10.2024 | 125,91 | 126,48 | 123,57 | 123,63 | -2,46% | 736.997,00 |
| 21.10.2024 | 127,10 | 128,00 | 125,52 | 126,75 | 0,43% | 1.130.516,00 |
| 18.10.2024 | 125,94 | 127,10 | 124,50 | 126,21 | 0,89% | 921.473,00 |
| 17.10.2024 | 125,88 | 127,09 | 124,27 | 125,10 | 0,32% | 1.118.272,00 |
| 16.10.2024 | 121,67 | 125,00 | 121,04 | 124,70 | 4,86% | 1.623.638,00 |
| 15.10.2024 | 119,98 | 120,61 | 118,89 | 118,92 | -0,34% | 828.752,00 |
| 14.10.2024 | 118,07 | 119,53 | 117,23 | 119,32 | 1,62% | 755.244,00 |
| 11.10.2024 | 116,32 | 117,63 | 116,10 | 117,42 | 1,37% | 639.401,00 |
| 10.10.2024 | 117,90 | 117,90 | 115,48 | 115,83 | -2,09% | 766.045,00 |
| 09.10.2024 | 116,90 | 119,05 | 116,54 | 118,30 | 1,27% | 465.503,00 |
| 08.10.2024 | 116,74 | 117,44 | 115,61 | 116,82 | 0,50% | 445.818,00 |
| 07.10.2024 | 117,41 | 117,46 | 115,85 | 116,24 | -1,25% | 750.699,00 |
| 04.10.2024 | 117,79 | 118,09 | 116,17 | 117,71 | 0,48% | 826.258,00 |
| 03.10.2024 | 114,05 | 117,63 | 113,88 | 117,15 | 3,42% | 1.262.275,00 |
| 02.10.2024 | 111,64 | 113,56 | 111,25 | 113,28 | 1,46% | 895.576,00 |
| 01.10.2024 | 108,83 | 111,86 | 107,83 | 111,65 | 2,71% | 792.081,00 |
| 30.09.2024 | 108,52 | 111,14 | 108,00 | 108,70 | 0,10% | 1.369.817,00 |
| 27.09.2024 | 107,10 | 108,84 | 106,24 | 108,59 | 1,19% | 788.077,00 |
| 26.09.2024 | 106,77 | 108,25 | 106,10 | 107,31 | 0,96% | 738.075,00 |
| 25.09.2024 | 107,26 | 107,87 | 105,55 | 106,29 | -0,39% | 640.315,00 |
| 24.09.2024 | 105,60 | 106,94 | 104,81 | 106,71 | 1,03% | 567.641,00 |
| 23.09.2024 | 103,00 | 107,40 | 102,42 | 105,62 | 2,70% | 1.054.552,00 |
| 20.09.2024 | 100,00 | 102,99 | 98,70 | 102,84 | 4,92% | 2.186.799,00 |
| 19.09.2024 | 98,50 | 98,65 | 97,10 | 98,02 | 0,96% | 447.039,00 |
| 18.09.2024 | 98,26 | 98,50 | 96,71 | 97,09 | -0,70% | 486.561,00 |
| 17.09.2024 | 98,16 | 98,48 | 96,90 | 97,77 | -0,59% | 585.544,00 |
| 16.09.2024 | 98,80 | 99,11 | 98,05 | 98,35 | -0,07% | 502.450,00 |
| 13.09.2024 | 98,64 | 99,15 | 97,97 | 98,42 | -0,04% | 589.685,00 |
| 12.09.2024 | 96,52 | 98,70 | 96,06 | 98,46 | 1,98% | 455.796,00 |
| 11.09.2024 | 95,53 | 96,96 | 94,07 | 96,55 | 0,82% | 422.099,00 |
| 10.09.2024 | 96,66 | 97,08 | 94,94 | 95,76 | -0,63% | 234.157,00 |
| 09.09.2024 | 96,29 | 96,81 | 95,69 | 96,37 | 0,66% | 371.000,00 |
| 06.09.2024 | 97,56 | 97,94 | 95,70 | 95,74 | -1,87% | 379.527,00 |
| 05.09.2024 | 98,82 | 99,11 | 96,67 | 97,56 | -1,16% | 318.652,00 |
| 04.09.2024 | 98,61 | 99,27 | 98,21 | 98,70 | -0,22% | 386.104,00 |
| 03.09.2024 | 102,50 | 103,21 | 98,81 | 98,92 | -3,96% | 618.588,00 |
| 30.08.2024 | 102,50 | 103,38 | 101,80 | 103,00 | 0,49% | 442.334,00 |
| 29.08.2024 | 102,00 | 104,32 | 101,66 | 102,50 | 0,84% | 510.547,00 |
| 28.08.2024 | 101,87 | 102,63 | 101,29 | 101,65 | 0,26% | 342.329,00 |
| 27.08.2024 | 101,19 | 101,99 | 100,60 | 101,39 | 0,00% | 339.048,00 |
| 26.08.2024 | 102,52 | 102,61 | 101,37 | 101,39 | -0,68% | 240.742,00 |
| 23.08.2024 | 101,14 | 102,30 | 101,00 | 102,08 | 1,38% | 393.633,00 |
| 22.08.2024 | 100,63 | 101,28 | 100,16 | 100,69 | 0,07% | 268.508,00 |
| 21.08.2024 | 99,53 | 100,65 | 97,86 | 100,62 | 1,44% | 362.929,00 |
| 20.08.2024 | 99,45 | 99,67 | 98,35 | 99,19 | -0,26% | 312.632,00 |
| 19.08.2024 | 98,25 | 99,66 | 98,25 | 99,45 | 1,25% | 466.394,00 |
| 16.08.2024 | 98,04 | 99,03 | 97,47 | 98,22 | 0,02% | 636.371,00 |
| 15.08.2024 | 98,43 | 99,27 | 97,30 | 98,20 | 1,16% | 449.847,00 |
| 14.08.2024 | 97,83 | 98,31 | 97,04 | 97,07 | -0,28% | 293.632,00 |
| 13.08.2024 | 97,54 | 98,49 | 96,37 | 97,34 | 0,10% | 327.488,00 |
| 12.08.2024 | 98,25 | 98,25 | 96,85 | 97,24 | -0,61% | 399.197,00 |
| 09.08.2024 | 97,82 | 98,43 | 96,96 | 97,84 | 0,28% | 387.708,00 |
| 08.08.2024 | 95,00 | 97,75 | 94,50 | 97,57 | 3,47% | 442.718,00 |
| 07.08.2024 | 94,93 | 96,55 | 94,23 | 94,30 | 1,14% | 639.657,00 |
| 06.08.2024 | 95,37 | 96,77 | 90,69 | 93,24 | 0,93% | 796.199,00 |
| 05.08.2024 | 92,01 | 93,19 | 89,84 | 92,38 | -2,13% | 984.156,00 |
| 02.08.2024 | 97,14 | 97,35 | 94,13 | 94,39 | -4,25% | 901.268,00 |