119,420$
-2,58%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 100,00 | 100,83 | 97,74 | 98,58 | -0,91% | 479.032,00 |
| 31.07.2024 | 99,55 | 100,58 | 98,32 | 99,49 | 1,74% | 555.386,00 |
| 30.07.2024 | 98,85 | 99,64 | 97,73 | 97,79 | -0,50% | 598.510,00 |
| 29.07.2024 | 99,72 | 99,90 | 98,05 | 98,28 | -0,87% | 538.511,00 |
| 26.07.2024 | 100,00 | 100,40 | 99,01 | 99,14 | 0,42% | 536.869,00 |
| 25.07.2024 | 100,07 | 101,24 | 98,60 | 98,73 | -1,29% | 762.251,00 |
| 24.07.2024 | 102,76 | 103,68 | 99,78 | 100,02 | -5,41% | 646.297,00 |
| 23.07.2024 | 104,15 | 106,42 | 104,14 | 105,74 | 1,46% | 378.207,00 |
| 22.07.2024 | 102,97 | 104,59 | 102,52 | 104,22 | 2,18% | 402.889,00 |
| 19.07.2024 | 102,75 | 102,89 | 101,56 | 102,00 | -1,10% | 738.100,00 |
| 18.07.2024 | 103,27 | 104,58 | 102,69 | 103,13 | -0,04% | 385.415,00 |
| 17.07.2024 | 103,48 | 104,25 | 102,50 | 103,17 | -0,78% | 511.679,00 |
| 16.07.2024 | 99,69 | 104,31 | 99,45 | 103,98 | 4,95% | 590.891,00 |
| 15.07.2024 | 99,41 | 100,15 | 98,86 | 99,08 | 0,66% | 459.410,00 |
| 12.07.2024 | 98,00 | 99,44 | 97,34 | 98,43 | 1,21% | 440.082,00 |
| 11.07.2024 | 96,06 | 98,11 | 95,71 | 97,25 | 1,66% | 423.938,00 |
| 10.07.2024 | 94,45 | 95,84 | 94,39 | 95,66 | 1,44% | 272.066,00 |
| 09.07.2024 | 95,47 | 95,98 | 94,27 | 94,30 | -1,29% | 346.858,00 |
| 08.07.2024 | 95,46 | 96,35 | 95,22 | 95,53 | 0,44% | 289.207,00 |
| 05.07.2024 | 95,89 | 95,89 | 94,37 | 95,11 | -0,38% | 241.161,00 |
| 03.07.2024 | 94,38 | 95,56 | 94,01 | 95,47 | 1,27% | 329.475,00 |
| 02.07.2024 | 94,00 | 94,59 | 93,76 | 94,27 | 0,26% | 386.549,00 |
| 01.07.2024 | 95,55 | 95,67 | 93,24 | 94,03 | -1,02% | 502.271,00 |
| 28.06.2024 | 95,25 | 96,26 | 94,27 | 95,00 | 0,02% | 769.148,00 |
| 27.06.2024 | 96,00 | 96,47 | 94,78 | 94,98 | -0,53% | 673.517,00 |
| 26.06.2024 | 94,64 | 95,58 | 94,20 | 95,49 | 1,32% | 646.839,00 |
| 25.06.2024 | 94,02 | 94,33 | 93,06 | 94,25 | 0,24% | 419.020,00 |
| 24.06.2024 | 92,90 | 94,67 | 92,90 | 94,02 | 1,09% | 640.328,00 |
| 21.06.2024 | 92,44 | 93,33 | 91,71 | 93,01 | 0,56% | 1.351.686,00 |
| 20.06.2024 | 92,50 | 93,48 | 92,03 | 92,49 | -0,06% | 582.374,00 |
| 18.06.2024 | 91,21 | 92,57 | 90,76 | 92,55 | 1,47% | 580.243,00 |
| 17.06.2024 | 89,21 | 91,31 | 88,92 | 91,21 | 2,00% | 438.521,00 |
| 14.06.2024 | 89,43 | 89,85 | 87,70 | 89,42 | 0,45% | 619.343,00 |
| 13.06.2024 | 89,48 | 89,50 | 88,49 | 89,02 | -0,55% | 228.742,00 |