184,620$
-0,36%
Echtzeit-Aktienkurs SPX Technologies Inc.
Bid:
Ask:
Aktienkurse zur SPX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 179,68 | 186,79 | 179,68 | 185,28 | 2,53% | 179.370,00 |
| 13.10.2025 | 187,45 | 189,13 | 180,01 | 180,71 | -2,20% | 273.709,00 |
| 10.10.2025 | 186,20 | 189,04 | 184,00 | 184,77 | -0,65% | 301.197,00 |
| 09.10.2025 | 188,10 | 189,80 | 182,00 | 185,97 | -1,32% | 250.173,00 |
| 08.10.2025 | 187,05 | 189,80 | 185,55 | 188,45 | 0,07% | 168.079,00 |
| 07.10.2025 | 191,96 | 191,96 | 186,90 | 188,32 | -1,35% | 187.681,00 |
| 06.10.2025 | 190,55 | 191,84 | 188,50 | 190,89 | 1,68% | 230.767,00 |
| 02.10.2025 | 187,59 | 188,95 | 184,30 | 187,73 | 0,97% | 266.537,00 |
| 01.10.2025 | 186,27 | 188,45 | 183,49 | 185,92 | -0,46% | 354.320,00 |
| 30.09.2025 | 184,84 | 186,80 | 183,61 | 186,78 | 1,38% | 434.981,00 |
| 29.09.2025 | 184,12 | 184,91 | 182,65 | 184,24 | 0,71% | 325.625,00 |
| 26.09.2025 | 182,94 | 185,24 | 181,86 | 182,95 | 0,00% | 203.622,00 |
| 25.09.2025 | 180,02 | 183,70 | 179,62 | 182,95 | 0,31% | 233.034,00 |
| 24.09.2025 | 188,59 | 188,67 | 181,50 | 182,39 | -2,78% | 286.269,00 |
| 23.09.2025 | 190,70 | 192,99 | 187,24 | 187,60 | -1,13% | 215.818,00 |
| 22.09.2025 | 187,87 | 190,91 | 186,15 | 189,75 | 0,91% | 238.057,00 |
| 19.09.2025 | 190,58 | 191,24 | 186,88 | 188,04 | -1,28% | 846.701,00 |
| 18.09.2025 | 186,36 | 192,55 | 185,02 | 190,48 | 3,01% | 297.357,00 |
| 17.09.2025 | 186,02 | 190,31 | 184,43 | 184,91 | -0,46% | 221.778,00 |
| 16.09.2025 | 186,75 | 187,42 | 184,27 | 185,77 | -0,63% | 222.783,00 |
| 15.09.2025 | 186,32 | 189,04 | 185,41 | 186,95 | 0,34% | 180.599,00 |
| 12.09.2025 | 190,00 | 190,00 | 186,13 | 186,32 | -2,07% | 234.956,00 |
| 11.09.2025 | 188,64 | 191,95 | 187,78 | 190,25 | 1,20% | 182.027,00 |
| 10.09.2025 | 187,44 | 190,94 | 186,77 | 188,00 | 1,05% | 187.632,00 |
| 09.09.2025 | 188,49 | 188,58 | 184,41 | 186,04 | -1,62% | 186.641,00 |
| 08.09.2025 | 188,27 | 189,64 | 186,66 | 189,10 | 0,69% | 305.678,00 |
| 05.09.2025 | 188,12 | 190,00 | 186,57 | 187,81 | 0,63% | 243.021,00 |
| 04.09.2025 | 183,43 | 186,79 | 183,35 | 186,63 | 2,18% | 256.856,00 |
| 03.09.2025 | 183,48 | 185,49 | 181,43 | 182,65 | -0,79% | 257.293,00 |
| 02.09.2025 | 184,19 | 185,68 | 183,04 | 184,11 | -1,60% | 287.748,00 |
| 29.08.2025 | 191,22 | 191,22 | 186,67 | 187,11 | -2,10% | 216.562,00 |
| 28.08.2025 | 191,75 | 193,00 | 190,00 | 191,13 | -0,70% | 229.119,00 |
| 27.08.2025 | 191,68 | 192,72 | 190,97 | 192,47 | 0,22% | 239.683,00 |
| 26.08.2025 | 190,02 | 192,05 | 188,81 | 192,05 | 1,64% | 267.377,00 |
| 25.08.2025 | 189,90 | 191,45 | 188,36 | 188,95 | -0,80% | 279.342,00 |
| 22.08.2025 | 188,10 | 192,65 | 187,03 | 190,47 | 2,25% | 406.887,00 |
| 21.08.2025 | 184,15 | 187,23 | 184,15 | 186,28 | 0,01% | 237.166,00 |
| 20.08.2025 | 186,98 | 187,49 | 185,12 | 186,26 | -0,93% | 390.951,00 |
| 19.08.2025 | 187,85 | 188,71 | 185,83 | 188,00 | 0,08% | 505.596,00 |
| 18.08.2025 | 186,28 | 189,02 | 186,24 | 187,85 | 0,78% | 544.287,00 |
| 15.08.2025 | 187,50 | 187,83 | 183,46 | 186,39 | -0,09% | 1.037.470,00 |
| 14.08.2025 | 190,00 | 192,08 | 186,25 | 186,56 | -2,77% | 1.417.600,00 |
| 13.08.2025 | 190,06 | 192,06 | 186,69 | 191,88 | 0,37% | 2.259.820,00 |
| 12.08.2025 | 193,00 | 199,61 | 186,75 | 191,17 | -4,66% | 1.024.516,00 |
| 11.08.2025 | 202,13 | 202,13 | 199,18 | 200,51 | -0,53% | 286.932,00 |
| 08.08.2025 | 205,20 | 209,38 | 200,87 | 201,57 | -1,34% | 240.508,00 |
| 07.08.2025 | 204,55 | 205,04 | 201,46 | 204,31 | 0,38% | 444.806,00 |
| 06.08.2025 | 202,90 | 205,68 | 201,41 | 203,53 | -0,09% | 361.425,00 |
| 05.08.2025 | 202,62 | 206,04 | 201,01 | 203,71 | 1,36% | 370.030,00 |
| 04.08.2025 | 195,69 | 200,98 | 195,02 | 200,98 | 2,35% | 454.636,00 |
| 01.08.2025 | 185,00 | 198,75 | 182,54 | 196,36 | 7,66% | 739.722,00 |
| 31.07.2025 | 179,17 | 182,39 | 179,17 | 182,39 | 0,62% | 465.029,00 |
| 30.07.2025 | 179,17 | 182,50 | 177,63 | 181,26 | 0,57% | 421.464,00 |
| 29.07.2025 | 181,99 | 182,77 | 178,92 | 180,24 | -0,10% | 183.359,00 |
| 28.07.2025 | 181,42 | 181,94 | 180,09 | 180,42 | -0,22% | 251.438,00 |
| 25.07.2025 | 176,79 | 181,86 | 175,00 | 180,82 | 3,08% | 315.923,00 |
| 24.07.2025 | 173,65 | 175,79 | 173,33 | 175,41 | -0,10% | 172.719,00 |
| 23.07.2025 | 174,49 | 177,21 | 174,40 | 175,58 | 1,01% | 178.256,00 |
| 22.07.2025 | 173,14 | 176,03 | 171,31 | 173,83 | -0,35% | 228.448,00 |
| 21.07.2025 | 179,09 | 179,09 | 174,44 | 174,44 | -1,92% | 167.536,00 |
| 18.07.2025 | 180,62 | 180,79 | 176,85 | 177,85 | -1,26% | 389.650,00 |
| 17.07.2025 | 173,70 | 181,02 | 173,70 | 180,12 | 2,85% | 321.019,00 |
| 16.07.2025 | 170,46 | 175,44 | 169,18 | 175,13 | 2,52% | 363.124,00 |
| 15.07.2025 | 175,00 | 175,33 | 170,66 | 170,82 | -2,04% | 289.877,00 |
| 14.07.2025 | 171,50 | 174,55 | 169,78 | 174,38 | 1,31% | 193.888,00 |
| 11.07.2025 | 170,00 | 172,36 | 169,81 | 172,12 | -0,55% | 190.429,00 |
| 10.07.2025 | 171,70 | 174,56 | 171,70 | 173,08 | 0,17% | 183.985,00 |
| 09.07.2025 | 171,18 | 172,98 | 169,73 | 172,78 | 1,32% | 130.578,00 |
| 08.07.2025 | 171,12 | 172,71 | 170,16 | 170,53 | 0,33% | 290.104,00 |
| 07.07.2025 | 172,46 | 173,30 | 168,73 | 169,97 | -1,77% | 262.404,00 |
| 03.07.2025 | 173,00 | 174,83 | 172,74 | 173,03 | 0,28% | 126.114,00 |
| 02.07.2025 | 169,30 | 172,72 | 168,61 | 172,55 | 2,13% | 354.224,00 |
| 01.07.2025 | 165,60 | 171,45 | 165,33 | 168,95 | 0,76% | 330.774,00 |
| 30.06.2025 | 167,54 | 168,03 | 165,15 | 167,68 | 0,32% | 397.300,00 |
| 27.06.2025 | 167,12 | 168,47 | 165,32 | 167,15 | 0,39% | 594.503,00 |
| 26.06.2025 | 161,82 | 167,29 | 161,45 | 166,50 | 3,12% | 335.514,00 |
| 25.06.2025 | 162,24 | 163,11 | 161,22 | 161,46 | -0,52% | 184.248,00 |
| 24.06.2025 | 158,52 | 163,51 | 157,69 | 162,31 | 2,73% | 212.996,00 |
| 23.06.2025 | 154,59 | 158,22 | 153,79 | 158,00 | 2,32% | 148.031,00 |
| 20.06.2025 | 157,83 | 158,12 | 154,42 | 154,42 | -1,03% | 342.025,00 |
| 18.06.2025 | 154,24 | 157,92 | 153,80 | 156,03 | 0,59% | 163.806,00 |
| 17.06.2025 | 153,05 | 156,38 | 152,80 | 155,12 | 0,05% | 192.706,00 |
| 16.06.2025 | 155,90 | 157,77 | 154,23 | 155,05 | 0,39% | 207.214,00 |
| 13.06.2025 | 155,46 | 156,93 | 153,68 | 154,45 | -2,71% | 145.970,00 |
| 12.06.2025 | 159,12 | 160,63 | 156,93 | 158,76 | -1,15% | 141.626,00 |
| 11.06.2025 | 163,22 | 163,53 | 160,53 | 160,61 | -1,60% | 249.917,00 |
| 10.06.2025 | 161,00 | 163,23 | 158,80 | 163,22 | 2,01% | 341.620,00 |
| 09.06.2025 | 158,44 | 160,93 | 157,51 | 160,00 | 1,46% | 272.387,00 |
| 06.06.2025 | 159,49 | 159,49 | 156,97 | 157,70 | 0,93% | 122.789,00 |
| 05.06.2025 | 155,12 | 157,05 | 154,83 | 156,24 | -0,19% | 140.459,00 |
| 04.06.2025 | 158,99 | 159,10 | 156,52 | 156,53 | -0,94% | 134.573,00 |
| 03.06.2025 | 155,56 | 159,43 | 155,56 | 158,02 | 1,90% | 234.647,00 |
| 02.06.2025 | 154,01 | 155,08 | 150,81 | 155,08 | 1,97% | 285.824,00 |
| 30.05.2025 | 153,24 | 153,24 | 150,50 | 152,09 | -0,43% | 229.254,00 |
| 29.05.2025 | 153,88 | 154,30 | 152,36 | 152,75 | 0,20% | 191.855,00 |
| 28.05.2025 | 154,27 | 154,50 | 151,98 | 152,45 | -0,94% | 190.251,00 |
| 27.05.2025 | 151,05 | 153,92 | 150,84 | 153,90 | 2,76% | 138.283,00 |
| 23.05.2025 | 147,39 | 150,07 | 147,39 | 149,77 | -0,04% | 170.215,00 |
| 22.05.2025 | 151,83 | 152,00 | 149,68 | 149,83 | -1,53% | 143.302,00 |
| 21.05.2025 | 153,89 | 154,97 | 152,00 | 152,16 | -2,34% | 182.465,00 |