108,575€
-0,02%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 107,75 | 109,65 | 106,10 | 108,75 | 0,14% | 574,00 |
| 19.12.2024 | 110,45 | 110,75 | 108,30 | 108,60 | -1,23% | 328,00 |
| 18.12.2024 | 111,70 | 114,65 | 109,25 | 109,95 | -1,79% | 760,00 |
| 17.12.2024 | 116,65 | 116,95 | 111,90 | 111,95 | -4,15% | 1.140,00 |
| 16.12.2024 | 114,25 | 116,80 | 114,25 | 116,80 | 1,74% | 1.011,00 |
| 13.12.2024 | 118,10 | 118,10 | 114,45 | 114,80 | -2,75% | 264,00 |
| 12.12.2024 | 118,75 | 118,95 | 118,05 | 118,05 | 0,55% | 180,00 |
| 11.12.2024 | 117,05 | 118,80 | 115,15 | 117,40 | 1,69% | 495,00 |
| 10.12.2024 | 116,80 | 116,80 | 115,45 | 115,45 | -0,52% | 512,00 |
| 09.12.2024 | 120,30 | 120,75 | 114,70 | 116,05 | -2,52% | 906,00 |
| 06.12.2024 | 120,05 | 120,35 | 119,05 | 119,05 | -2,14% | 359,00 |
| 05.12.2024 | 122,80 | 124,80 | 121,05 | 121,65 | -1,90% | 880,00 |
| 04.12.2024 | 122,45 | 125,00 | 122,45 | 124,00 | 1,64% | 171,00 |
| 03.12.2024 | 123,05 | 123,95 | 121,85 | 122,00 | -1,37% | 532,00 |
| 02.12.2024 | 125,70 | 126,55 | 123,05 | 123,70 | -0,20% | 422,00 |
| 29.11.2024 | 123,70 | 125,20 | 123,70 | 123,95 | 0,85% | 210,00 |
| 28.11.2024 | 124,80 | 124,80 | 122,90 | 122,90 | 0,12% | 30,00 |
| 27.11.2024 | 125,20 | 129,75 | 122,15 | 122,75 | -2,96% | 586,00 |
| 26.11.2024 | 123,25 | 127,00 | 123,25 | 126,50 | 2,02% | 545,00 |
| 25.11.2024 | 129,60 | 130,55 | 124,00 | 124,00 | -3,01% | 811,00 |
| 22.11.2024 | 129,65 | 131,20 | 126,45 | 127,85 | 0,27% | 545,00 |
| 21.11.2024 | 124,00 | 128,25 | 123,85 | 127,50 | 3,36% | 612,00 |
| 20.11.2024 | 123,95 | 123,95 | 122,25 | 123,35 | 0,78% | 386,00 |
| 19.11.2024 | 118,20 | 123,45 | 117,80 | 122,40 | 1,62% | 607,00 |
| 18.11.2024 | 120,90 | 121,70 | 120,00 | 120,45 | 1,01% | 611,00 |
| 15.11.2024 | 122,15 | 122,15 | 118,05 | 119,25 | -2,17% | 515,00 |
| 14.11.2024 | 129,05 | 131,95 | 121,60 | 121,90 | -2,48% | 1.525,00 |
| 13.11.2024 | 120,25 | 126,75 | 118,20 | 125,00 | 3,91% | 639,00 |
| 12.11.2024 | 117,90 | 120,30 | 117,90 | 120,30 | 1,09% | 459,00 |
| 11.11.2024 | 117,35 | 119,90 | 116,05 | 119,00 | 2,32% | 1.362,00 |
| 08.11.2024 | 113,20 | 116,90 | 111,30 | 116,30 | 2,87% | 1.915,00 |
| 07.11.2024 | 111,10 | 113,05 | 111,05 | 113,05 | 2,77% | 67,00 |
| 06.11.2024 | 111,80 | 115,00 | 108,10 | 110,00 | 3,29% | 1.273,00 |
| 05.11.2024 | 110,95 | 113,60 | 104,20 | 106,50 | -3,27% | 806,00 |
| 04.11.2024 | 113,45 | 113,45 | 108,90 | 110,10 | -3,08% | 1.157,00 |
| 01.11.2024 | 113,40 | 114,80 | 112,05 | 113,60 | 0,53% | 198,00 |
| 31.10.2024 | 115,15 | 116,15 | 112,30 | 113,00 | -0,62% | 377,00 |
| 30.10.2024 | 116,85 | 116,85 | 113,70 | 113,70 | -2,49% | 312,00 |
| 29.10.2024 | 115,05 | 116,60 | 114,00 | 116,60 | 0,87% | 938,00 |
| 28.10.2024 | 115,25 | 116,85 | 113,95 | 115,60 | 2,12% | 1.429,00 |
| 25.10.2024 | 112,30 | 114,65 | 112,30 | 113,20 | -0,22% | 117,00 |
| 24.10.2024 | 114,95 | 115,00 | 113,10 | 113,45 | -0,61% | 175,00 |
| 23.10.2024 | 115,30 | 115,95 | 113,80 | 114,15 | -0,65% | 514,00 |
| 22.10.2024 | 117,95 | 118,40 | 114,20 | 114,90 | -2,17% | 616,00 |
| 21.10.2024 | 118,15 | 118,40 | 115,70 | 117,45 | 1,03% | 1.168,00 |
| 18.10.2024 | 116,35 | 117,15 | 114,55 | 116,25 | 0,35% | 623,00 |
| 17.10.2024 | 118,00 | 121,15 | 114,65 | 115,85 | 1,13% | 2.193,00 |
| 16.10.2024 | 110,10 | 114,95 | 109,85 | 114,55 | 4,18% | 1.135,00 |
| 15.10.2024 | 109,95 | 111,75 | 109,05 | 109,95 | 0,18% | 917,00 |
| 14.10.2024 | 108,35 | 109,95 | 107,50 | 109,75 | 1,90% | 648,00 |
| 11.10.2024 | 106,80 | 107,70 | 106,80 | 107,70 | 1,27% | 74,00 |
| 10.10.2024 | 109,00 | 109,35 | 105,70 | 106,35 | -2,16% | 550,00 |
| 09.10.2024 | 107,05 | 108,80 | 106,95 | 108,70 | 1,35% | 549,00 |
| 08.10.2024 | 106,00 | 107,25 | 105,70 | 107,25 | 1,18% | 150,00 |
| 07.10.2024 | 108,40 | 108,45 | 106,00 | 106,00 | -0,14% | 280,00 |
| 04.10.2024 | 107,20 | 109,40 | 105,65 | 106,15 | 0,52% | 1.044,00 |
| 03.10.2024 | 103,15 | 106,35 | 102,15 | 105,60 | 3,02% | 710,00 |
| 02.10.2024 | 101,00 | 102,80 | 100,95 | 102,50 | 1,54% | 833,00 |
| 01.10.2024 | 98,00 | 100,95 | 97,50 | 100,95 | 2,70% | 733,00 |
| 30.09.2024 | 98,20 | 99,66 | 97,68 | 98,30 | 2,80% | 1.361,00 |
| 27.09.2024 | 96,96 | 97,58 | 95,62 | 95,62 | -0,58% | 899,00 |
| 26.09.2024 | 96,64 | 97,20 | 95,30 | 96,18 | 0,56% | 1.228,00 |
| 25.09.2024 | 96,28 | 96,98 | 95,28 | 95,64 | -0,35% | 1.163,00 |
| 24.09.2024 | 95,54 | 96,44 | 94,20 | 95,98 | 0,36% | 896,00 |
| 23.09.2024 | 92,74 | 96,86 | 91,66 | 95,64 | 4,50% | 1.199,00 |
| 20.09.2024 | 88,12 | 91,52 | 88,12 | 91,52 | 3,65% | 158,00 |
| 19.09.2024 | 87,08 | 88,72 | 87,08 | 88,30 | 0,39% | 432,00 |
| 18.09.2024 | 87,02 | 87,96 | 87,02 | 87,96 | -0,05% | 140,00 |
| 17.09.2024 | 88,08 | 88,08 | 87,52 | 88,00 | -1,08% | 21,00 |
| 16.09.2024 | 88,96 | 88,96 | 88,96 | 88,96 | 0,52% | 2,00 |
| 13.09.2024 | 89,68 | 89,68 | 88,50 | 88,50 | 1,82% | 140,00 |
| 12.09.2024 | 86,92 | 86,92 | 86,92 | 86,92 | 0,56% | 11,00 |
| 11.09.2024 | 85,66 | 87,30 | 85,66 | 86,44 | -0,94% | 151,00 |
| 10.09.2024 | 86,78 | 87,28 | 85,00 | 87,26 | -0,71% | 502,00 |
| 09.09.2024 | 87,38 | 87,88 | 87,38 | 87,88 | 1,52% | 113,00 |
| 06.09.2024 | 88,28 | 88,28 | 86,48 | 86,56 | -1,34% | 331,00 |
| 05.09.2024 | 89,04 | 89,23 | 87,38 | 87,74 | -0,81% | - |
| 04.09.2024 | 89,64 | 89,64 | 88,46 | 88,46 | -0,87% | 102,00 |
| 03.09.2024 | 92,62 | 92,62 | 89,24 | 89,24 | -4,39% | 21,00 |
| 02.09.2024 | 93,34 | 93,34 | 93,34 | 93,34 | 1,15% | 3,00 |
| 30.08.2024 | 93,50 | 93,50 | 92,28 | 92,28 | -1,37% | 230,00 |
| 29.08.2024 | 93,56 | 93,56 | 93,56 | 93,56 | 1,17% | 30,00 |
| 28.08.2024 | 92,48 | 92,48 | 92,48 | 92,48 | 1,14% | 2,00 |
| 27.08.2024 | 90,02 | 91,44 | 90,02 | 91,44 | 0,51% | 40,00 |
| 26.08.2024 | 90,46 | 92,48 | 90,46 | 90,98 | -0,18% | 275,00 |
| 23.08.2024 | 91,14 | 91,14 | 91,14 | 91,14 | 1,09% | 1,00 |
| 22.08.2024 | 90,12 | 90,16 | 90,12 | 90,16 | 2,06% | 16,00 |
| 21.08.2024 | 88,44 | 89,28 | 88,34 | 88,34 | -1,74% | 109,00 |
| 20.08.2024 | 89,90 | 91,00 | 89,90 | 89,90 | 1,60% | 135,00 |
| 19.08.2024 | 88,48 | 88,48 | 88,48 | 88,48 | -1,58% | 2,00 |
| 16.08.2024 | 89,76 | 89,90 | 88,38 | 89,90 | -0,79% | 120,00 |
| 15.08.2024 | 88,88 | 90,62 | 88,46 | 90,62 | 1,64% | 353,00 |
| 14.08.2024 | 89,38 | 89,38 | 89,16 | 89,16 | 0,22% | 30,00 |
| 13.08.2024 | 89,90 | 89,90 | 88,96 | 88,96 | -1,27% | 82,00 |
| 12.08.2024 | 88,72 | 90,10 | 88,34 | 90,10 | 0,63% | 162,00 |
| 09.08.2024 | 89,26 | 89,54 | 89,26 | 89,54 | -0,09% | 145,00 |
| 08.08.2024 | 85,56 | 89,62 | 85,56 | 89,62 | 2,21% | 88,00 |
| 07.08.2024 | 85,50 | 87,68 | 84,00 | 87,68 | 1,72% | 598,00 |
| 06.08.2024 | 87,14 | 92,00 | 85,04 | 86,20 | 1,70% | 489,00 |
| 05.08.2024 | 84,68 | 84,76 | 82,24 | 84,76 | -1,83% | 313,00 |