205,130$
-1,02%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 203,63 | 207,58 | 202,61 | 205,98 | -0,61% | 1.576,00 |
| 26.02.2026 | 209,49 | 210,93 | 201,09 | 207,24 | -0,49% | 1.093.202,00 |
| 25.02.2026 | 206,88 | 211,03 | 203,99 | 208,27 | 1,98% | 1.095.664,00 |
| 24.02.2026 | 211,48 | 215,81 | 200,55 | 204,23 | 2,95% | 1.379.041,00 |
| 23.02.2026 | 204,00 | 206,00 | 197,62 | 198,38 | -3,90% | 950.302,00 |
| 20.02.2026 | 207,74 | 212,70 | 202,80 | 206,44 | -1,26% | 824.042,00 |
| 19.02.2026 | 201,67 | 209,22 | 201,17 | 209,07 | 3,37% | 552.726,00 |
| 18.02.2026 | 203,26 | 206,00 | 200,00 | 202,25 | 0,58% | 511.090,00 |
| 17.02.2026 | 197,47 | 203,08 | 195,94 | 201,09 | 0,34% | 532.547,00 |
| 13.02.2026 | 198,07 | 202,79 | 193,28 | 200,40 | 1,78% | 833.201,00 |
| 12.02.2026 | 203,01 | 205,91 | 196,60 | 196,90 | -0,81% | 656.603,00 |
| 11.02.2026 | 203,00 | 204,62 | 194,13 | 198,50 | -0,67% | 599.133,00 |
| 10.02.2026 | 203,50 | 203,50 | 198,22 | 199,83 | -1,56% | 846.104,00 |
| 09.02.2026 | 197,58 | 206,46 | 196,52 | 203,00 | 2,95% | 961.109,00 |
| 06.02.2026 | 193,49 | 198,79 | 192,00 | 197,19 | 5,21% | 1.267.630,00 |
| 05.02.2026 | 186,11 | 192,28 | 184,25 | 187,42 | -1,41% | 1.111.503,00 |
| 04.02.2026 | 211,00 | 211,00 | 183,51 | 190,10 | -9,85% | 1.923.580,00 |
| 03.02.2026 | 210,00 | 212,99 | 204,49 | 210,88 | 2,35% | 841.317,00 |
| 02.02.2026 | 202,92 | 206,75 | 201,10 | 206,04 | 0,30% | 735.655,00 |
| 30.01.2026 | 206,50 | 212,00 | 202,57 | 205,43 | -2,26% | 766.971,00 |
| 29.01.2026 | 217,39 | 219,85 | 205,13 | 210,18 | -2,83% | 1.134.196,00 |
| 28.01.2026 | 213,06 | 216,53 | 206,81 | 216,30 | 1,84% | 1.324.639,00 |
| 27.01.2026 | 205,95 | 214,13 | 203,18 | 212,40 | 3,09% | 1.028.425,00 |
| 26.01.2026 | 206,72 | 211,27 | 204,50 | 206,04 | -0,82% | 982.390,00 |
| 23.01.2026 | 206,96 | 207,96 | 202,50 | 207,75 | 0,69% | 603.057,00 |
| 22.01.2026 | 211,27 | 211,78 | 204,85 | 206,33 | -1,52% | 1.147.535,00 |
| 21.01.2026 | 208,40 | 210,26 | 202,94 | 209,52 | 1,67% | 1.141.475,00 |
| 20.01.2026 | 212,25 | 216,00 | 204,31 | 206,07 | -5,42% | 1.496.909,00 |
| 16.01.2026 | 214,68 | 220,57 | 213,30 | 217,89 | 2,18% | 1.825.639,00 |
| 15.01.2026 | 208,00 | 218,89 | 207,50 | 213,25 | 4,49% | 1.843.339,00 |
| 14.01.2026 | 208,58 | 209,00 | 200,33 | 204,08 | -3,07% | 1.276.909,00 |
| 13.01.2026 | 207,84 | 211,60 | 206,62 | 210,54 | 1,90% | 1.019.425,00 |
| 12.01.2026 | 201,50 | 207,41 | 201,50 | 206,62 | 2,56% | 1.172.264,00 |
| 09.01.2026 | 196,37 | 203,00 | 195,96 | 201,46 | 4,28% | 1.015.680,00 |
| 08.01.2026 | 197,74 | 200,13 | 189,68 | 193,20 | 0,50% | 1.405.873,00 |
| 07.01.2026 | 195,06 | 197,72 | 192,08 | 192,24 | -1,57% | 802.717,00 |
| 06.01.2026 | 189,02 | 195,50 | 188,00 | 195,30 | 3,32% | 1.039.292,00 |
| 05.01.2026 | 186,00 | 189,89 | 186,00 | 189,02 | 3,94% | 1.273.995,00 |