195,050$
0,58%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 197,97 | 198,00 | 190,40 | 193,93 | -2,11% | 2.992.677,00 |
| 05.11.2025 | 195,89 | 202,00 | 194,96 | 198,12 | -1,13% | 2.236.661,00 |
| 04.11.2025 | 204,29 | 207,00 | 195,36 | 200,39 | -7,17% | 2.342.883,00 |
| 03.11.2025 | 214,02 | 216,93 | 211,38 | 215,86 | 1,05% | 1.496.391,00 |
| 31.10.2025 | 215,00 | 216,74 | 211,47 | 213,61 | -0,09% | 1.087.052,00 |
| 30.10.2025 | 213,58 | 218,50 | 211,82 | 213,80 | 0,05% | 1.075.602,00 |
| 29.10.2025 | 207,60 | 215,62 | 205,51 | 213,69 | 2,92% | 1.241.766,00 |
| 28.10.2025 | 213,30 | 214,00 | 206,51 | 207,62 | 1,76% | 1.246.456,00 |
| 27.10.2025 | 205,08 | 207,13 | 202,37 | 204,03 | 0,37% | 698.676,00 |
| 24.10.2025 | 202,00 | 203,58 | 200,78 | 203,28 | 1,81% | 804.070,00 |
| 23.10.2025 | 191,71 | 200,18 | 191,62 | 199,66 | 4,44% | 1.046.363,00 |
| 22.10.2025 | 205,00 | 206,43 | 190,50 | 191,17 | -6,86% | 2.111.258,00 |
| 21.10.2025 | 206,00 | 207,72 | 200,01 | 205,24 | -1,19% | 1.422.020,00 |
| 20.10.2025 | 206,00 | 208,78 | 202,85 | 207,72 | 2,42% | 1.004.135,00 |
| 17.10.2025 | 207,23 | 209,08 | 197,91 | 202,82 | -2,96% | - |
| 16.10.2025 | 207,01 | 214,72 | 205,00 | 209,01 | 2,55% | 2.071.768,00 |
| 15.10.2025 | 213,40 | 214,00 | 201,17 | 203,82 | 0,67% | 2.535.469,00 |
| 14.10.2025 | 195,04 | 204,96 | 193,25 | 202,46 | 2,58% | 1.514.423,00 |
| 13.10.2025 | 194,19 | 199,78 | 193,05 | 197,37 | 3,84% | 902.990,00 |
| 10.10.2025 | 195,60 | 198,24 | 189,89 | 190,08 | -2,82% | 1.063.237,00 |
| 09.10.2025 | 197,57 | 199,72 | 194,17 | 195,60 | -0,72% | 1.000.873,00 |
| 08.10.2025 | 193,00 | 197,52 | 191,99 | 197,01 | 2,94% | 817.851,00 |
| 07.10.2025 | 192,03 | 195,60 | 189,57 | 191,39 | 0,01% | 1.356.741,00 |
| 06.10.2025 | 188,37 | 193,25 | 188,00 | 191,38 | 2,54% | 1.299.525,00 |
| 03.10.2025 | 186,43 | 188,81 | 183,71 | 186,64 | 0,51% | 1.127.623,00 |
| 02.10.2025 | 188,24 | 190,01 | 183,22 | 185,70 | -0,79% | 985.373,00 |
| 01.10.2025 | 184,00 | 188,40 | 182,10 | 187,18 | 1,52% | 1.311.829,00 |
| 30.09.2025 | 182,00 | 185,39 | 181,78 | 184,37 | 1,32% | 948.702,00 |
| 29.09.2025 | 183,45 | 184,99 | 181,04 | 181,96 | 0,74% | 1.081.103,00 |
| 26.09.2025 | 177,66 | 180,98 | 177,50 | 180,62 | 2,50% | 879.820,00 |
| 25.09.2025 | 172,23 | 177,65 | 170,88 | 176,21 | 0,68% | 854.046,00 |
| 24.09.2025 | 178,65 | 179,76 | 174,92 | 175,02 | -1,69% | 612.890,00 |
| 23.09.2025 | 177,51 | 182,00 | 177,04 | 178,02 | -0,10% | 1.088.140,00 |
| 22.09.2025 | 174,51 | 178,73 | 172,25 | 178,19 | 2,11% | 1.046.463,00 |
| 19.09.2025 | 174,14 | 176,06 | 172,07 | 174,50 | 0,27% | 2.477.379,00 |
| 18.09.2025 | 169,00 | 174,66 | 168,00 | 174,03 | 3,36% | 1.184.859,00 |
| 17.09.2025 | 176,00 | 177,24 | 167,91 | 168,38 | -4,68% | 1.797.753,00 |
| 16.09.2025 | 175,00 | 179,07 | 172,71 | 176,65 | 1,35% | 1.866.990,00 |
| 15.09.2025 | 170,03 | 174,94 | 168,56 | 174,30 | 3,55% | 1.181.041,00 |
| 12.09.2025 | 170,00 | 171,50 | 168,32 | 168,33 | -1,04% | 688.916,00 |
| 11.09.2025 | 166,88 | 171,85 | 166,25 | 170,10 | 2,39% | 1.095.652,00 |
| 10.09.2025 | 164,75 | 166,22 | 163,79 | 166,13 | 2,40% | 784.431,00 |
| 09.09.2025 | 163,00 | 163,99 | 159,87 | 162,23 | -0,93% | 773.350,00 |
| 08.09.2025 | 163,64 | 165,72 | 162,98 | 163,75 | 0,07% | 856.917,00 |
| 05.09.2025 | 165,50 | 166,75 | 158,56 | 163,64 | -0,09% | 1.467.941,00 |
| 04.09.2025 | 161,40 | 164,17 | 161,02 | 163,79 | 1,76% | 1.112.355,00 |
| 03.09.2025 | 161,74 | 161,90 | 159,00 | 160,95 | 0,57% | 1.015.200,00 |
| 02.09.2025 | 160,04 | 160,77 | 157,42 | 160,03 | -1,24% | 712.525,00 |
| 29.08.2025 | 165,61 | 166,38 | 161,20 | 162,04 | -2,29% | 847.489,00 |
| 28.08.2025 | 165,87 | 166,69 | 164,72 | 165,83 | 0,14% | 811.341,00 |
| 27.08.2025 | 166,49 | 166,83 | 164,48 | 165,60 | -0,55% | 994.319,00 |
| 26.08.2025 | 164,21 | 167,59 | 163,09 | 166,52 | 2,26% | 1.276.443,00 |
| 25.08.2025 | 163,86 | 164,98 | 162,68 | 162,84 | -0,15% | 1.074.202,00 |
| 22.08.2025 | 165,95 | 167,77 | 163,06 | 163,09 | -1,36% | 1.278.295,00 |
| 21.08.2025 | 164,00 | 166,37 | 163,62 | 165,34 | 1,09% | 917.512,00 |
| 20.08.2025 | 165,11 | 165,35 | 161,67 | 163,56 | -1,33% | 1.408.795,00 |
| 19.08.2025 | 169,51 | 169,51 | 163,63 | 165,76 | -3,03% | 1.760.215,00 |
| 18.08.2025 | 173,12 | 174,55 | 170,20 | 170,94 | -1,48% | 2.027.427,00 |
| 15.08.2025 | 174,50 | 174,66 | 170,71 | 173,50 | -0,69% | 902.200,00 |
| 14.08.2025 | 177,48 | 178,22 | 173,14 | 174,70 | -1,17% | 837.927,00 |
| 13.08.2025 | 184,69 | 184,99 | 174,28 | 176,76 | -1,53% | 1.451.610,00 |
| 12.08.2025 | 177,89 | 179,77 | 175,51 | 179,51 | 0,91% | 1.113.874,00 |
| 11.08.2025 | 178,03 | 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 | 179,86 | 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 | 151,27 | 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 | 152,38 | 153,53 | 150,53 | 151,93 | -0,30% | 902.772,00 |
| 30.07.2025 | 150,82 | 152,77 | 149,00 | 152,38 | 1,40% | 1.206.219,00 |
| 29.07.2025 | 150,61 | 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 | 143,86 | 144,65 | 142,72 | 143,84 | 0,33% | 659.355,00 |
| 23.07.2025 | 140,98 | 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 | 143,70 | 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 | 140,21 | 143,47 | 139,95 | 142,34 | 1,78% | 1.269.673,00 |
| 16.07.2025 | 137,19 | 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 | 137,25 | 137,54 | 133,84 | 136,45 | -0,81% | 877.143,00 |
| 09.07.2025 | 138,37 | 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 | 139,89 | 141,77 | 139,00 | 140,77 | 0,28% | 1.195.557,00 |
| 01.07.2025 | 143,27 | 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 | 142,93 | 144,19 | 140,68 | 140,86 | -1,02% | 1.474.163,00 |
| 24.06.2025 | 142,34 | 143,03 | 140,09 | 142,31 | 0,18% | 1.127.507,00 |
| 23.06.2025 | 140,90 | 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 |