Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 108,20 | 108,20 | 108,20 | 108,20 | -0,73% | - |
| 19.12.2024 | 109,00 | 109,00 | 109,00 | 109,00 | -2,55% | - |
| 18.12.2024 | 111,85 | 111,85 | 111,85 | 111,85 | -2,95% | - |
| 17.12.2024 | 115,25 | 115,25 | 115,25 | 115,25 | 0,88% | - |
| 16.12.2024 | 114,45 | 114,45 | 114,25 | 114,25 | -1,72% | 40,00 |
| 13.12.2024 | 116,70 | 116,70 | 116,25 | 116,25 | 0,13% | - |
| 12.12.2024 | 116,10 | 116,10 | 116,10 | 116,10 | 0,48% | - |
| 11.12.2024 | 115,70 | 115,70 | 115,55 | 115,55 | 0,52% | - |
| 10.12.2024 | 114,95 | 115,00 | 114,95 | 114,95 | -1,03% | 25,00 |
| 09.12.2024 | 119,10 | 119,10 | 116,15 | 116,15 | -3,17% | - |
| 06.12.2024 | 120,30 | 120,30 | 119,95 | 119,95 | -1,07% | - |
| 05.12.2024 | 123,30 | 124,95 | 121,25 | 121,25 | -1,26% | 2,00 |
| 04.12.2024 | 122,30 | 122,80 | 122,30 | 122,80 | 0,08% | - |
| 03.12.2024 | 122,40 | 122,70 | 122,40 | 122,70 | -1,05% | - |
| 02.12.2024 | 123,60 | 124,00 | 122,95 | 124,00 | 0,08% | 14,00 |
| 29.11.2024 | 122,70 | 123,90 | 122,70 | 123,90 | 0,61% | - |
| 28.11.2024 | 123,15 | 123,15 | 123,15 | 123,15 | -0,53% | - |
| 27.11.2024 | 125,60 | 125,60 | 123,80 | 123,80 | -0,28% | 30,00 |
| 26.11.2024 | 123,85 | 124,15 | 123,85 | 124,15 | -1,62% | - |
| 25.11.2024 | 127,75 | 129,10 | 126,20 | 126,20 | -0,55% | 19,00 |
| 22.11.2024 | 126,60 | 126,90 | 126,60 | 126,90 | -0,26% | - |
| 21.11.2024 | 122,88 | 127,50 | 122,25 | 127,23 | 5,45% | 40,00 |
| 20.11.2024 | 122,70 | 122,70 | 120,65 | 120,65 | 2,12% | - |
| 19.11.2024 | 118,85 | 118,85 | 118,15 | 118,15 | -0,42% | - |
| 18.11.2024 | 121,00 | 121,45 | 118,65 | 118,65 | -0,25% | 116,00 |
| 15.11.2024 | 120,40 | 121,95 | 118,95 | 118,95 | -3,33% | 40,00 |
| 14.11.2024 | 127,15 | 134,00 | 123,05 | 123,05 | -2,77% | 40,00 |
| 13.11.2024 | 117,70 | 126,55 | 117,70 | 126,55 | 7,11% | 155,00 |
| 12.11.2024 | 118,25 | 118,25 | 118,15 | 118,15 | 0,60% | - |
| 11.11.2024 | 116,15 | 118,55 | 116,15 | 117,45 | 3,43% | 125,00 |
| 08.11.2024 | 113,95 | 115,20 | 112,45 | 113,55 | 2,07% | 41,00 |
| 07.11.2024 | 109,40 | 111,25 | 109,40 | 111,25 | 3,10% | - |
| 06.11.2024 | 110,40 | 110,40 | 107,90 | 107,90 | -1,01% | - |
| 05.11.2024 | 109,80 | 109,80 | 109,00 | 109,00 | -1,09% | - |
| 04.11.2024 | 112,20 | 112,20 | 110,20 | 110,20 | -3,12% | - |
| 01.11.2024 | 111,50 | 113,75 | 111,50 | 113,75 | 0,44% | - |
| 31.10.2024 | 114,00 | 114,00 | 112,90 | 113,25 | -2,54% | 30,00 |
| 30.10.2024 | 115,60 | 116,20 | 115,15 | 116,20 | 1,31% | 10,00 |
| 29.10.2024 | 113,95 | 114,70 | 113,95 | 114,70 | -0,99% | - |
| 28.10.2024 | 114,10 | 115,85 | 113,95 | 115,85 | 2,03% | 25,00 |
| 25.10.2024 | 112,50 | 113,55 | 112,50 | 113,55 | 0,18% | - |
| 24.10.2024 | 113,50 | 113,50 | 113,35 | 113,35 | -2,37% | - |
| 23.10.2024 | 113,60 | 116,10 | 113,60 | 116,10 | -0,21% | 40,00 |
| 22.10.2024 | 116,35 | 116,35 | 116,35 | 116,35 | 0,04% | - |
| 21.10.2024 | 116,90 | 117,95 | 116,30 | 116,30 | 1,00% | 50,00 |
| 18.10.2024 | 114,75 | 116,55 | 114,75 | 115,15 | -2,33% | 10,00 |
| 17.10.2024 | 116,05 | 119,75 | 115,85 | 117,90 | 5,69% | 82,00 |
| 16.10.2024 | 108,70 | 111,55 | 108,70 | 111,55 | 2,43% | 32,00 |
| 15.10.2024 | 109,00 | 109,00 | 108,90 | 108,90 | 1,26% | - |
| 14.10.2024 | 106,00 | 107,55 | 106,00 | 107,55 | 1,46% | 17,00 |
| 11.10.2024 | 105,70 | 106,00 | 105,70 | 106,00 | -0,47% | - |
| 10.10.2024 | 107,60 | 107,60 | 106,50 | 106,50 | 0,42% | - |
| 09.10.2024 | 105,70 | 107,25 | 105,70 | 106,05 | 0,47% | 55,00 |
| 08.10.2024 | 105,30 | 105,55 | 105,30 | 105,55 | -0,42% | - |
| 07.10.2024 | 106,90 | 106,90 | 106,00 | 106,00 | -0,28% | - |
| 04.10.2024 | 105,70 | 108,85 | 105,70 | 106,30 | 2,75% | 40,00 |
| 03.10.2024 | 102,20 | 103,45 | 102,20 | 103,45 | 2,53% | 60,00 |
| 02.10.2024 | 100,25 | 100,90 | 100,25 | 100,90 | 2,92% | - |
| 01.10.2024 | 97,10 | 98,04 | 97,10 | 98,04 | -1,03% | - |
| 30.09.2024 | 99,00 | 99,76 | 97,34 | 99,06 | 4,12% | 371,00 |
| 27.09.2024 | 98,50 | 98,50 | 95,14 | 95,14 | 0,15% | 127,00 |
| 26.09.2024 | 95,44 | 96,52 | 95,00 | 95,00 | -0,19% | 20,00 |
| 25.09.2024 | 95,14 | 95,18 | 95,14 | 95,18 | -1,02% | - |
| 24.09.2024 | 94,54 | 96,16 | 93,60 | 96,16 | 3,15% | 40,00 |
| 23.09.2024 | 90,50 | 93,22 | 90,50 | 93,22 | 4,60% | 60,00 |
| 20.09.2024 | 87,26 | 89,12 | 87,26 | 89,12 | 2,04% | - |
| 19.09.2024 | 87,50 | 88,90 | 87,34 | 87,34 | -0,05% | 115,00 |
| 18.09.2024 | 87,54 | 87,54 | 87,38 | 87,38 | 0,07% | - |
| 17.09.2024 | 87,94 | 87,94 | 87,32 | 87,32 | -0,89% | - |
| 16.09.2024 | 88,18 | 88,18 | 88,10 | 88,10 | -0,47% | - |
| 13.09.2024 | 88,42 | 88,52 | 88,42 | 88,52 | 1,89% | - |
| 12.09.2024 | 87,44 | 87,44 | 86,88 | 86,88 | 1,50% | - |
| 11.09.2024 | 85,94 | 85,94 | 85,60 | 85,60 | -1,54% | - |
| 10.09.2024 | 86,72 | 86,94 | 86,72 | 86,94 | 0,30% | - |
| 09.09.2024 | 86,58 | 86,68 | 86,58 | 86,68 | -1,12% | - |
| 06.09.2024 | 86,88 | 87,66 | 86,88 | 87,66 | -0,18% | - |
| 05.09.2024 | 88,42 | 88,42 | 87,82 | 87,82 | -1,01% | - |
| 04.09.2024 | 88,78 | 88,78 | 88,72 | 88,72 | -3,23% | - |
| 03.09.2024 | 92,58 | 92,58 | 91,68 | 91,68 | -0,97% | - |
| 02.09.2024 | 92,58 | 92,58 | 92,58 | 92,58 | 0,41% | - |
| 30.08.2024 | 92,20 | 92,20 | 92,20 | 92,20 | 0,99% | - |
| 29.08.2024 | 90,64 | 91,30 | 90,64 | 91,30 | -0,15% | - |
| 28.08.2024 | 90,54 | 91,44 | 90,54 | 91,44 | 1,24% | - |
| 27.08.2024 | 90,34 | 90,34 | 90,32 | 90,32 | -1,07% | - |
| 26.08.2024 | 90,82 | 91,30 | 90,82 | 91,30 | 0,73% | - |
| 23.08.2024 | 90,28 | 90,64 | 90,28 | 90,64 | 0,76% | - |
| 22.08.2024 | 89,80 | 89,96 | 89,80 | 89,96 | 1,72% | - |
| 21.08.2024 | 88,84 | 88,84 | 88,44 | 88,44 | -0,76% | 6,00 |
| 20.08.2024 | 89,36 | 89,36 | 89,12 | 89,12 | 0,02% | - |
| 19.08.2024 | 88,40 | 89,10 | 88,40 | 89,10 | 0,25% | - |
| 16.08.2024 | 89,10 | 89,10 | 88,88 | 88,88 | -0,16% | - |
| 15.08.2024 | 87,84 | 89,02 | 87,84 | 89,02 | 0,98% | - |
| 14.08.2024 | 88,14 | 88,16 | 88,14 | 88,16 | -0,32% | - |
| 13.08.2024 | 88,58 | 88,58 | 88,44 | 88,44 | -0,96% | - |
| 12.08.2024 | 89,20 | 89,30 | 89,20 | 89,30 | 0,50% | - |
| 09.08.2024 | 88,86 | 88,86 | 88,86 | 88,86 | 2,40% | - |
| 08.08.2024 | 85,76 | 86,78 | 85,76 | 86,78 | -0,57% | - |
| 07.08.2024 | 85,34 | 87,28 | 85,34 | 87,28 | 3,14% | - |
| 06.08.2024 | 87,00 | 87,00 | 84,62 | 84,62 | 2,45% | - |
| 05.08.2024 | 83,24 | 83,24 | 82,60 | 82,60 | -8,45% | - |