Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 177,05 | 179,20 | 177,05 | 179,20 | -0,83% | - |
| 29.04.2026 | 183,35 | 184,35 | 180,70 | 180,70 | -2,06% | 30,00 |
| 28.04.2026 | 187,95 | 187,95 | 184,50 | 184,50 | -0,40% | 4,00 |
| 27.04.2026 | 188,05 | 188,05 | 185,25 | 185,25 | -2,19% | - |
| 24.04.2026 | 191,00 | 197,00 | 189,40 | 189,40 | -2,22% | 23,00 |
| 23.04.2026 | 186,00 | 193,70 | 186,00 | 193,70 | 3,00% | 7,00 |
| 22.04.2026 | 183,10 | 188,05 | 181,70 | 188,05 | 1,46% | 40,00 |
| 21.04.2026 | 192,00 | 197,20 | 185,35 | 185,35 | -6,01% | 78,00 |
| 20.04.2026 | 204,30 | 204,30 | 197,20 | 197,20 | -1,18% | 15,00 |
| 17.04.2026 | 195,05 | 199,55 | 195,05 | 199,55 | -0,72% | 24,00 |
| 16.04.2026 | 200,10 | 201,00 | 199,50 | 201,00 | 0,73% | 1,00 |
| 15.04.2026 | 199,95 | 199,95 | 199,55 | 199,55 | -2,18% | - |
| 14.04.2026 | 197,55 | 204,00 | 197,55 | 204,00 | 2,26% | 5,00 |
| 13.04.2026 | 192,45 | 199,50 | 192,45 | 199,50 | 2,94% | 15,00 |
| 10.04.2026 | 196,05 | 196,05 | 193,80 | 193,80 | -3,10% | 15,00 |
| 09.04.2026 | 196,65 | 201,60 | 196,65 | 200,00 | 3,63% | 85,00 |
| 08.04.2026 | 185,50 | 196,95 | 185,50 | 193,00 | 5,41% | 247,00 |
| 07.04.2026 | 186,05 | 186,05 | 183,10 | 183,10 | 0,85% | - |
| 02.04.2026 | 181,55 | 181,55 | 181,55 | 181,55 | 0,22% | - |
| 01.04.2026 | 175,70 | 181,15 | 175,70 | 181,15 | 2,34% | - |
| 31.03.2026 | 166,90 | 177,00 | 166,90 | 177,00 | 5,36% | 15,00 |
| 30.03.2026 | 172,40 | 179,75 | 168,00 | 168,00 | -4,65% | 26,00 |
| 27.03.2026 | 181,25 | 181,25 | 176,20 | 176,20 | -3,16% | 22,00 |
| 26.03.2026 | 195,80 | 195,80 | 181,50 | 181,95 | -4,91% | 59,00 |
| 25.03.2026 | 180,20 | 191,35 | 180,20 | 191,35 | 8,69% | 31,00 |
| 24.03.2026 | 176,05 | 176,05 | 176,05 | 176,05 | -2,14% | - |
| 23.03.2026 | 169,25 | 179,90 | 169,25 | 179,90 | 4,29% | 25,00 |
| 20.03.2026 | 178,85 | 180,05 | 172,50 | 172,50 | -5,22% | 29,00 |
| 19.03.2026 | 180,60 | 182,00 | 174,65 | 182,00 | 1,48% | 16,00 |
| 18.03.2026 | 179,00 | 183,20 | 179,00 | 179,35 | -1,73% | 40,00 |
| 17.03.2026 | 176,70 | 182,50 | 176,70 | 182,50 | 4,20% | 5,00 |
| 16.03.2026 | 169,65 | 175,15 | 169,65 | 175,15 | 1,30% | - |
| 13.03.2026 | 170,30 | 172,90 | 170,30 | 172,90 | 5,14% | - |
| 12.03.2026 | 166,65 | 166,65 | 164,45 | 164,45 | -1,47% | - |
| 11.03.2026 | 168,60 | 168,60 | 166,90 | 166,90 | -2,80% | - |
| 10.03.2026 | 169,70 | 171,70 | 169,70 | 171,70 | 2,66% | 8,00 |
| 09.03.2026 | 163,80 | 167,25 | 163,80 | 167,25 | 1,30% | - |
| 06.03.2026 | 166,55 | 166,55 | 165,00 | 165,10 | -3,96% | 3,00 |
| 05.03.2026 | 174,25 | 174,25 | 171,90 | 171,90 | -2,83% | - |
| 04.03.2026 | 173,75 | 176,90 | 172,40 | 176,90 | -0,62% | 49,00 |
| 03.03.2026 | 181,15 | 181,15 | 177,00 | 178,00 | -4,63% | 100,00 |
| 02.03.2026 | 175,80 | 186,65 | 170,65 | 186,65 | 8,42% | 211,00 |
| 27.02.2026 | 172,45 | 179,05 | 172,15 | 172,15 | -0,15% | 12,00 |
| 26.02.2026 | 174,05 | 174,05 | 172,40 | 172,40 | -0,86% | 2,00 |
| 25.02.2026 | 170,45 | 173,90 | 170,45 | 173,90 | 2,11% | 60,00 |
| 24.02.2026 | 180,00 | 180,00 | 170,30 | 170,30 | 0,18% | - |
| 23.02.2026 | 172,50 | 172,50 | 170,00 | 170,00 | -3,24% | 25,00 |
| 20.02.2026 | 176,05 | 181,20 | 175,70 | 175,70 | -1,68% | 644,00 |
| 19.02.2026 | 169,15 | 178,70 | 169,15 | 178,70 | 6,15% | 5,00 |
| 18.02.2026 | 167,55 | 168,35 | 167,55 | 168,35 | 1,88% | - |
| 17.02.2026 | 166,05 | 166,05 | 165,25 | 165,25 | -0,84% | - |
| 16.02.2026 | 166,65 | 166,65 | 166,65 | 166,65 | 1,37% | - |
| 13.02.2026 | 163,30 | 164,40 | 163,30 | 164,40 | -3,83% | - |
| 12.02.2026 | 165,25 | 170,95 | 165,25 | 170,95 | 0,94% | - |
| 11.02.2026 | 165,60 | 169,35 | 165,60 | 169,35 | 0,36% | - |
| 10.02.2026 | 168,15 | 168,75 | 165,95 | 168,75 | -1,03% | 10,00 |
| 09.02.2026 | 165,10 | 170,50 | 165,10 | 170,50 | 4,60% | 50,00 |
| 06.02.2026 | 156,30 | 163,00 | 156,30 | 163,00 | 3,00% | - |
| 05.02.2026 | 159,00 | 159,35 | 158,25 | 158,25 | 2,10% | 50,00 |
| 04.02.2026 | 176,00 | 176,00 | 155,00 | 155,00 | -11,43% | 65,00 |
| 03.02.2026 | 173,15 | 175,00 | 173,15 | 175,00 | 2,37% | - |
| 02.02.2026 | 166,80 | 170,95 | 166,80 | 170,95 | -1,98% | 96,00 |
| 30.01.2026 | 172,40 | 174,95 | 172,40 | 174,40 | -1,41% | 7,00 |
| 29.01.2026 | 178,05 | 184,85 | 176,90 | 176,90 | 2,34% | 100,00 |
| 28.01.2026 | 175,05 | 175,50 | 172,85 | 172,85 | 0,41% | 25,00 |
| 27.01.2026 | 171,45 | 172,15 | 169,65 | 172,15 | -1,06% | 97,00 |
| 26.01.2026 | 178,00 | 178,00 | 174,00 | 174,00 | -0,26% | 103,00 |
| 23.01.2026 | 175,05 | 175,05 | 173,15 | 174,45 | -1,27% | 47,00 |
| 22.01.2026 | 177,30 | 183,45 | 176,70 | 176,70 | 1,32% | 25,00 |
| 21.01.2026 | 173,55 | 174,40 | 173,00 | 174,40 | -0,11% | 50,00 |
| 20.01.2026 | 180,70 | 180,70 | 174,60 | 174,60 | -3,00% | - |
| 19.01.2026 | 186,65 | 186,65 | 180,00 | 180,00 | -2,09% | 203,00 |
| 16.01.2026 | 181,50 | 186,95 | 181,50 | 183,85 | -0,68% | 601,00 |
| 15.01.2026 | 180,35 | 185,10 | 179,85 | 185,10 | 7,30% | 103,00 |
| 14.01.2026 | 180,05 | 180,05 | 172,50 | 172,50 | -2,40% | 50,00 |
| 13.01.2026 | 175,05 | 181,10 | 175,05 | 176,75 | 1,46% | 97,00 |
| 12.01.2026 | 173,90 | 174,20 | 173,90 | 174,20 | 1,57% | 70,00 |
| 09.01.2026 | 163,40 | 175,80 | 163,40 | 171,50 | 0,85% | 562,00 |
| 08.01.2026 | 161,75 | 170,05 | 161,75 | 170,05 | 3,53% | 25,00 |
| 07.01.2026 | 166,05 | 170,55 | 164,25 | 164,25 | -0,64% | 7,00 |
| 06.01.2026 | 158,95 | 165,30 | 158,95 | 165,30 | 1,29% | 12,00 |
| 05.01.2026 | 153,55 | 163,60 | 152,60 | 163,20 | 9,46% | 39,00 |
| 02.01.2026 | 151,00 | 151,00 | 149,10 | 149,10 | 0,71% | - |
| 30.12.2025 | 148,05 | 148,05 | 148,05 | 148,05 | -2,66% | - |
| 29.12.2025 | 147,15 | 152,10 | 146,30 | 152,10 | 1,37% | 75,00 |
| 23.12.2025 | 150,05 | 150,05 | 150,05 | 150,05 | 0,87% | - |
| 22.12.2025 | 148,75 | 148,75 | 148,75 | 148,75 | 0,51% | 50,00 |
| 19.12.2025 | 143,45 | 148,00 | 142,95 | 148,00 | 0,68% | 59,00 |
| 18.12.2025 | 141,20 | 147,00 | 141,20 | 147,00 | 3,16% | 8,00 |
| 17.12.2025 | 145,80 | 145,80 | 142,50 | 142,50 | -2,30% | 82,00 |
| 16.12.2025 | 145,85 | 145,85 | 145,85 | 145,85 | -1,35% | - |
| 15.12.2025 | 147,85 | 147,85 | 147,85 | 147,85 | -3,59% | 5,00 |
| 12.12.2025 | 153,95 | 153,95 | 153,35 | 153,35 | 2,78% | 15,00 |
| 11.12.2025 | 150,85 | 150,85 | 147,75 | 149,20 | -1,09% | 60,00 |
| 10.12.2025 | 152,05 | 152,05 | 150,85 | 150,85 | -1,02% | - |
| 09.12.2025 | 152,05 | 152,40 | 152,05 | 152,40 | -0,16% | - |
| 08.12.2025 | 152,05 | 155,05 | 150,00 | 152,65 | 0,07% | 171,00 |
| 05.12.2025 | 152,45 | 152,55 | 151,10 | 152,55 | -3,05% | 5,00 |
| 04.12.2025 | 148,20 | 157,35 | 147,15 | 157,35 | 5,36% | 65,00 |
| 03.12.2025 | 149,35 | 149,35 | 149,35 | 149,35 | -2,80% | - |