100,289$
-0,20%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 98,76 | 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 |
| 24.03.2025 | 101,33 | 104,26 | 100,19 | 104,08 | 4,73% | 918.925,00 |
| 21.03.2025 | 99,97 | 100,49 | 98,08 | 99,38 | -1,01% | 3.417.313,00 |
| 20.03.2025 | 101,14 | 102,85 | 100,08 | 100,39 | -2,10% | 1.291.070,00 |
| 19.03.2025 | 99,39 | 103,02 | 98,98 | 102,54 | 3,62% | 1.540.623,00 |
| 18.03.2025 | 99,79 | 100,31 | 98,48 | 98,96 | -1,04% | 1.156.000,00 |
| 17.03.2025 | 97,12 | 100,03 | 97,00 | 100,00 | 1,76% | 1.434.782,00 |
| 14.03.2025 | 98,03 | 98,83 | 97,32 | 98,27 | 1,24% | 806.731,00 |
| 13.03.2025 | 97,60 | 97,97 | 95,80 | 97,07 | -1,02% | 590.085,00 |
| 12.03.2025 | 99,10 | 99,28 | 96,71 | 98,07 | 1,21% | 961.985,00 |
| 11.03.2025 | 96,09 | 98,54 | 95,56 | 96,90 | 0,32% | 789.469,00 |
| 10.03.2025 | 97,04 | 99,01 | 95,55 | 96,59 | -2,98% | 982.548,00 |
| 07.03.2025 | 99,52 | 100,39 | 96,12 | 99,56 | -0,68% | 1.027.891,00 |
| 06.03.2025 | 102,26 | 102,26 | 99,67 | 100,24 | -3,56% | 797.752,00 |
| 05.03.2025 | 101,99 | 104,18 | 101,70 | 103,94 | 2,66% | 865.288,00 |
| 04.03.2025 | 99,69 | 103,46 | 98,89 | 101,25 | -0,25% | 1.338.968,00 |
| 03.03.2025 | 104,24 | 104,88 | 101,03 | 101,50 | -2,38% | 894.550,00 |
| 28.02.2025 | 101,48 | 103,98 | 101,21 | 103,97 | 1,80% | 808.466,00 |
| 27.02.2025 | 107,33 | 107,50 | 101,89 | 102,13 | -4,23% | 1.270.979,00 |
| 26.02.2025 | 105,46 | 108,45 | 105,02 | 106,64 | 2,47% | 1.616.723,00 |
| 25.02.2025 | 102,75 | 106,89 | 102,66 | 104,07 | 4,17% | 1.549.091,00 |
| 24.02.2025 | 102,50 | 102,85 | 99,76 | 99,90 | -1,46% | 1.172.959,00 |
| 21.02.2025 | 104,94 | 105,55 | 100,69 | 101,38 | -3,28% | 912.130,00 |
| 20.02.2025 | 107,00 | 107,67 | 103,50 | 104,82 | -2,67% | 1.408.471,00 |
| 19.02.2025 | 108,76 | 109,79 | 107,41 | 107,69 | 0,89% | 1.045.164,00 |
| 18.02.2025 | 107,10 | 107,29 | 105,65 | 106,74 | -1,86% | 1.096.007,00 |
| 17.02.2025 | 109,10 | 109,10 | 108,65 | 108,76 | 1,81% | - |
| 14.02.2025 | 109,26 | 109,26 | 105,10 | 106,83 | -2,10% | 986.683,00 |
| 13.02.2025 | 110,19 | 110,74 | 107,15 | 109,12 | -0,25% | 808.223,00 |
| 12.02.2025 | 110,00 | 111,67 | 108,01 | 109,39 | -2,23% | 801.532,00 |
| 11.02.2025 | 113,29 | 113,62 | 110,72 | 111,89 | -1,91% | 592.081,00 |
| 10.02.2025 | 115,00 | 115,65 | 113,43 | 114,07 | -0,31% | 636.268,00 |
| 07.02.2025 | 113,40 | 114,81 | 112,82 | 114,43 | 1,45% | 781.864,00 |
| 06.02.2025 | 113,15 | 113,59 | 111,14 | 112,80 | -0,36% | 752.808,00 |
| 05.02.2025 | 112,50 | 114,17 | 111,62 | 113,21 | 1,67% | 885.155,00 |
| 04.02.2025 | 113,03 | 113,48 | 110,86 | 111,35 | -0,85% | 637.614,00 |
| 03.02.2025 | 110,51 | 113,43 | 109,51 | 112,31 | -0,55% | 890.387,00 |
| 31.01.2025 | 115,24 | 115,61 | 112,86 | 112,93 | -2,00% | 948.879,00 |
| 30.01.2025 | 113,09 | 115,39 | 112,44 | 115,24 | 2,76% | 717.335,00 |
| 29.01.2025 | 112,72 | 114,65 | 111,19 | 112,14 | 0,07% | 942.025,00 |
| 28.01.2025 | 115,56 | 115,56 | 110,65 | 112,06 | 0,54% | 2.356.519,00 |
| 27.01.2025 | 123,60 | 123,80 | 111,01 | 111,46 | -12,68% | 2.603.648,00 |
| 24.01.2025 | 128,42 | 128,72 | 125,86 | 127,65 | -0,63% | 714.700,00 |
| 23.01.2025 | 128,18 | 129,51 | 125,18 | 128,46 | 0,10% | 976.498,00 |
| 22.01.2025 | 127,63 | 128,99 | 126,37 | 128,33 | 1,30% | 1.268.407,00 |
| 21.01.2025 | 124,81 | 126,75 | 122,80 | 126,68 | 3,47% | 899.788,00 |
| 17.01.2025 | 121,26 | 123,85 | 120,12 | 122,43 | 1,07% | 898.048,00 |
| 16.01.2025 | 119,76 | 121,47 | 117,96 | 121,13 | 2,21% | 723.759,00 |
| 15.01.2025 | 119,02 | 119,71 | 117,67 | 118,51 | 1,20% | 698.438,00 |
| 14.01.2025 | 115,50 | 117,24 | 114,76 | 117,11 | 2,24% | 574.478,00 |
| 13.01.2025 | 113,00 | 114,60 | 111,16 | 114,54 | -0,13% | 974.724,00 |
| 10.01.2025 | 113,77 | 115,45 | 113,06 | 114,69 | 0,14% | 544.157,00 |
| 08.01.2025 | 114,56 | 115,28 | 111,80 | 114,53 | -0,52% | 720.758,00 |
| 07.01.2025 | 117,42 | 120,04 | 114,52 | 115,13 | 0,30% | 1.013.439,00 |
| 06.01.2025 | 114,00 | 115,69 | 113,00 | 114,78 | 1,13% | 793.586,00 |
| 03.01.2025 | 111,60 | 113,94 | 111,51 | 113,50 | 1,81% | 771.765,00 |
| 02.01.2025 | 112,62 | 113,04 | 110,81 | 111,48 | 0,08% | 449.299,00 |
| 31.12.2024 | 112,62 | 112,78 | 110,69 | 111,39 | -0,69% | 454.859,00 |
| 30.12.2024 | 111,24 | 113,82 | 110,59 | 112,16 | -0,32% | 815.548,00 |
| 27.12.2024 | 111,83 | 113,77 | 111,75 | 112,52 | -0,42% | 438.478,00 |
| 26.12.2024 | 111,74 | 113,68 | 111,59 | 113,00 | 0,12% | 465.435,00 |
| 24.12.2024 | 111,56 | 113,06 | 110,67 | 112,87 | 0,88% | 330.630,00 |
| 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 |