156,864$
0,27%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 158,98 | 159,62 | 156,28 | 156,78 | 0,22% | 900.521,00 |
| 20.08.2026 | 161,30 | 161,47 | 154,59 | 156,44 | -3,59% | 1.111.317,00 |
| 19.08.2026 | 165,24 | 165,36 | 158,72 | 162,26 | -1,67% | 1.070.432,00 |
| 18.08.2026 | 168,11 | 169,08 | 164,77 | 165,01 | -3,81% | 723.025,00 |
| 17.08.2026 | 172,76 | 174,60 | 170,10 | 171,54 | -0,97% | 1.605.523,00 |
| 14.08.2026 | 169,95 | 173,50 | 169,51 | 173,22 | 1,68% | 537.653,00 |
| 13.08.2026 | 172,46 | 173,70 | 167,23 | 170,35 | -1,28% | 674.568,00 |
| 12.08.2026 | 173,50 | 174,49 | 168,37 | 172,56 | 1,68% | 951.107,00 |
| 11.08.2026 | 170,77 | 173,13 | 168,92 | 169,71 | 0,49% | 619.653,00 |
| 10.08.2026 | 170,96 | 172,00 | 168,81 | 168,88 | -0,60% | 476.751,00 |
| 07.08.2026 | 169,00 | 171,33 | 164,47 | 169,90 | 1,92% | 674.936,00 |
| 06.08.2026 | 168,00 | 172,54 | 166,31 | 166,70 | -0,94% | 658.946,00 |
| 05.08.2026 | 172,00 | 173,43 | 168,24 | 168,28 | -2,39% | 1.020.057,00 |
| 04.08.2026 | 173,50 | 178,50 | 170,91 | 172,40 | -0,80% | 1.766.798,00 |
| 03.08.2026 | 167,66 | 174,84 | 166,96 | 173,79 | 3,02% | 1.161.564,00 |
| 31.07.2026 | 168,49 | 170,46 | 164,71 | 168,70 | 1,88% | 887.551,00 |
| 30.07.2026 | 161,37 | 166,42 | 159,77 | 165,59 | 5,18% | 927.321,00 |
| 29.07.2026 | 168,00 | 168,00 | 157,10 | 157,44 | -7,21% | 1.318.304,00 |
| 28.07.2026 | 173,91 | 173,91 | 165,46 | 169,67 | -3,89% | 855.832,00 |
| 27.07.2026 | 178,50 | 181,54 | 173,01 | 176,53 | 1,15% | 748.926,00 |
| 24.07.2026 | 177,06 | 178,34 | 174,16 | 174,52 | -1,22% | 502.895,00 |
| 23.07.2026 | 174,88 | 180,50 | 174,65 | 176,67 | 0,86% | 717.396,00 |
| 22.07.2026 | 171,41 | 179,15 | 171,41 | 175,17 | 1,20% | 929.151,00 |
| 21.07.2026 | 171,78 | 173,99 | 168,32 | 173,09 | 2,08% | 976.617,00 |
| 20.07.2026 | 173,13 | 174,87 | 169,44 | 169,56 | -0,95% | 678.590,00 |
| 17.07.2026 | 170,00 | 174,87 | 167,67 | 171,18 | -1,47% | 1.204.629,00 |
| 16.07.2026 | 174,52 | 175,98 | 170,16 | 173,74 | -1,79% | 967.016,00 |
| 15.07.2026 | 181,60 | 183,46 | 174,99 | 176,91 | -1,62% | 1.085.341,00 |
| 14.07.2026 | 181,59 | 182,74 | 178,49 | 179,83 | 1,52% | 1.252.728,00 |
| 13.07.2026 | 183,76 | 184,56 | 176,03 | 177,14 | -4,76% | 1.189.148,00 |
| 10.07.2026 | 186,81 | 188,66 | 184,22 | 186,00 | -0,53% | 643.371,00 |
| 09.07.2026 | 187,00 | 189,24 | 184,52 | 186,99 | 1,56% | 529.054,00 |
| 08.07.2026 | 183,09 | 186,93 | 180,50 | 184,11 | -1,06% | 835.479,00 |
| 07.07.2026 | 194,17 | 195,32 | 184,70 | 186,08 | -5,49% | 937.006,00 |
| 06.07.2026 | 191,58 | 197,99 | 191,58 | 196,89 | 3,05% | 495.417,00 |
| 02.07.2026 | 193,70 | 197,90 | 186,86 | 191,06 | -0,10% | 587.530,00 |
| 01.07.2026 | 193,64 | 194,99 | 191,15 | 191,25 | -1,75% | 806.941,00 |
| 30.06.2026 | 191,14 | 194,94 | 189,73 | 194,65 | 2,85% | 791.351,00 |
| 29.06.2026 | 197,33 | 199,31 | 188,25 | 189,25 | -4,38% | 1.223.616,00 |
| 26.06.2026 | 200,00 | 202,11 | 194,96 | 197,91 | -3,35% | 3.059.666,00 |
| 25.06.2026 | 207,49 | 211,02 | 203,01 | 204,77 | -0,43% | 664.906,00 |
| 24.06.2026 | 209,70 | 211,21 | 205,40 | 205,65 | -2,02% | 778.034,00 |
| 23.06.2026 | 205,63 | 215,38 | 204,00 | 209,89 | -0,05% | 1.146.443,00 |
| 22.06.2026 | 208,25 | 214,51 | 207,55 | 210,00 | 2,57% | 1.105.901,00 |
| 19.06.2026 | 205,21 | 205,99 | 204,62 | 204,74 | -0,32% | - |
| 18.06.2026 | 207,28 | 210,93 | 202,77 | 205,40 | 1,15% | 2.279.883,00 |
| 17.06.2026 | 197,00 | 205,44 | 196,25 | 203,07 | 3,12% | 1.060.592,00 |
| 16.06.2026 | 194,99 | 200,01 | 194,74 | 196,93 | 1,54% | 847.144,00 |
| 15.06.2026 | 198,45 | 199,05 | 193,56 | 193,94 | 0,25% | 725.259,00 |
| 12.06.2026 | 196,50 | 198,61 | 192,92 | 193,45 | -0,63% | 618.975,00 |
| 11.06.2026 | 183,40 | 194,92 | 182,85 | 194,68 | 6,38% | 795.147,00 |
| 10.06.2026 | 187,50 | 189,79 | 181,27 | 183,00 | -3,15% | 895.378,00 |
| 09.06.2026 | 188,89 | 193,49 | 179,46 | 188,96 | 0,80% | 1.020.744,00 |
| 08.06.2026 | 189,31 | 189,31 | 185,69 | 187,46 | 0,81% | 874.150,00 |
| 05.06.2026 | 188,76 | 190,22 | 184,07 | 185,95 | -2,52% | 682.503,00 |
| 04.06.2026 | 183,76 | 190,76 | 183,02 | 190,76 | 3,27% | 854.934,00 |
| 03.06.2026 | 185,96 | 187,47 | 182,50 | 184,72 | -1,36% | 1.272.581,00 |
| 02.06.2026 | 187,42 | 188,43 | 183,29 | 187,26 | -0,60% | 1.563.271,00 |
| 01.06.2026 | 189,99 | 191,54 | 184,57 | 188,39 | -3,82% | 1.423.563,00 |
| 29.05.2026 | 199,73 | 199,94 | 193,69 | 195,88 | -1,70% | 1.278.316,00 |
| 28.05.2026 | 198,84 | 200,41 | 196,00 | 199,27 | 0,16% | 921.085,00 |
| 27.05.2026 | 204,28 | 204,50 | 198,00 | 198,95 | -2,66% | 664.681,00 |
| 26.05.2026 | 208,23 | 208,83 | 202,25 | 204,38 | 0,72% | 1.115.357,00 |
| 22.05.2026 | 204,55 | 206,22 | 201,75 | 202,91 | 0,19% | 457.318,00 |
| 21.05.2026 | 201,16 | 203,87 | 198,00 | 202,52 | -0,07% | 396.656,00 |
| 20.05.2026 | 200,00 | 204,20 | 198,50 | 202,66 | 2,70% | 731.534,00 |
| 19.05.2026 | 198,94 | 201,26 | 193,00 | 197,33 | -2,28% | 1.070.045,00 |
| 18.05.2026 | 206,15 | 206,16 | 199,51 | 201,94 | -1,36% | 1.012.576,00 |
| 15.05.2026 | 208,22 | 209,00 | 202,25 | 204,72 | -2,95% | 848.839,00 |
| 14.05.2026 | 207,16 | 211,58 | 205,04 | 210,94 | 1,99% | 1.065.286,00 |
| 13.05.2026 | 206,90 | 209,66 | 201,15 | 206,83 | 0,00% | 1.040.100,00 |
| 12.05.2026 | 207,62 | 207,76 | 201,15 | 206,83 | -1,88% | 1.241.083,00 |
| 11.05.2026 | 201,65 | 212,10 | 199,23 | 210,80 | 2,66% | 1.028.472,00 |
| 08.05.2026 | 212,73 | 213,46 | 203,38 | 205,33 | -2,17% | 1.007.350,00 |
| 07.05.2026 | 216,01 | 216,23 | 203,57 | 209,89 | -2,47% | 1.502.358,00 |
| 06.05.2026 | 208,45 | 215,78 | 205,95 | 215,20 | 4,39% | 1.028.756,00 |
| 05.05.2026 | 217,77 | 227,12 | 203,05 | 206,15 | -4,86% | 1.708.871,00 |
| 04.05.2026 | 217,26 | 221,02 | 215,72 | 216,68 | 0,17% | 1.059.462,00 |
| 01.05.2026 | 217,00 | 218,26 | 213,00 | 216,31 | -0,04% | 609.986,00 |
| 30.04.2026 | 209,80 | 217,11 | 208,50 | 216,39 | 3,99% | 1.241.441,00 |
| 29.04.2026 | 216,22 | 216,24 | 205,65 | 208,08 | -3,75% | 948.533,00 |
| 28.04.2026 | 218,37 | 221,11 | 212,00 | 216,18 | -2,65% | 795.694,00 |
| 27.04.2026 | 223,03 | 224,00 | 217,02 | 222,07 | -0,48% | 743.401,00 |
| 24.04.2026 | 225,50 | 227,77 | 220,44 | 223,15 | -1,05% | 858.181,00 |
| 23.04.2026 | 222,39 | 226,45 | 218,00 | 225,51 | 2,93% | 1.171.597,00 |
| 22.04.2026 | 220,84 | 224,85 | 212,86 | 219,10 | 1,13% | 1.221.172,00 |
| 21.04.2026 | 229,00 | 229,90 | 216,00 | 216,66 | -5,07% | 1.150.486,00 |
| 20.04.2026 | 235,00 | 236,37 | 226,49 | 228,24 | -3,20% | 840.328,00 |
| 17.04.2026 | 234,82 | 238,24 | 232,38 | 235,78 | 2,16% | 1.385.396,00 |
| 16.04.2026 | 240,00 | 241,82 | 230,43 | 230,80 | -3,20% | 1.020.842,00 |
| 15.04.2026 | 238,21 | 240,41 | 235,33 | 238,42 | 0,06% | 782.480,00 |
| 14.04.2026 | 236,32 | 239,64 | 233,52 | 238,27 | 2,34% | 710.708,00 |
| 13.04.2026 | 229,01 | 234,27 | 228,00 | 232,83 | 1,42% | 673.778,00 |
| 10.04.2026 | 230,38 | 233,68 | 228,47 | 229,57 | -0,31% | 759.785,00 |
| 09.04.2026 | 231,40 | 237,90 | 230,24 | 230,29 | -0,64% | 1.112.250,00 |
| 08.04.2026 | 224,09 | 233,17 | 224,00 | 231,78 | 8,09% | 1.576.663,00 |
| 07.04.2026 | 215,82 | 218,09 | 211,70 | 214,44 | -0,71% | 829.809,00 |
| 06.04.2026 | 217,12 | 218,77 | 214,39 | 215,98 | 0,47% | 693.919,00 |
| 02.04.2026 | 207,52 | 218,85 | 205,07 | 214,98 | 1,02% | 679.784,00 |
| 01.04.2026 | 206,59 | 216,07 | 206,59 | 212,81 | 4,07% | 1.125.113,00 |