206,910$
1,52%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 213,40 | 214,00 | 201,17 | 203,82 | 0,67% | 2.535.469,00 |
| 14.10.2025 | 195,88 | 204,96 | 193,25 | 202,46 | 2,58% | 1.510.884,00 |
| 13.10.2025 | 194,51 | 199,78 | 193,05 | 197,37 | 3,84% | 863.902,00 |
| 10.10.2025 | 195,60 | 198,24 | 189,89 | 190,08 | -2,82% | 1.063.237,00 |
| 09.10.2025 | 197,79 | 199,72 | 194,17 | 195,60 | -0,72% | 966.625,00 |
| 08.10.2025 | 193,00 | 197,52 | 191,99 | 197,01 | 2,94% | 815.114,00 |
| 07.10.2025 | 192,00 | 195,60 | 189,57 | 191,39 | 0,01% | 1.330.246,00 |
| 06.10.2025 | 188,37 | 193,25 | 188,00 | 191,38 | 2,54% | 1.291.480,00 |
| 03.10.2025 | 186,49 | 188,76 | 183,85 | 186,65 | 0,51% | 97.269,00 |
| 02.10.2025 | 188,33 | 190,01 | 183,22 | 185,70 | -0,79% | 972.567,00 |
| 01.10.2025 | 184,33 | 188,40 | 182,10 | 187,18 | 1,52% | 1.288.394,00 |
| 30.09.2025 | 182,00 | 185,39 | 181,78 | 184,37 | 1,32% | 898.585,00 |
| 29.09.2025 | 184,06 | 184,99 | 181,04 | 181,96 | 0,74% | 1.075.159,00 |
| 26.09.2025 | 177,66 | 180,98 | 177,50 | 180,62 | 2,50% | 879.820,00 |
| 25.09.2025 | 172,25 | 177,65 | 170,88 | 176,21 | 0,68% | 851.900,00 |
| 24.09.2025 | 179,25 | 179,76 | 174,92 | 175,02 | -1,69% | 611.193,00 |
| 23.09.2025 | 178,06 | 182,00 | 177,04 | 178,02 | -0,10% | 1.084.230,00 |
| 22.09.2025 | 174,50 | 178,73 | 172,25 | 178,19 | 2,11% | 1.043.676,00 |
| 19.09.2025 | 174,14 | 176,06 | 172,07 | 174,50 | 0,27% | 2.477.379,00 |
| 18.09.2025 | 169,50 | 174,66 | 168,00 | 174,03 | 3,36% | 1.156.089,00 |
| 17.09.2025 | 176,10 | 177,24 | 167,91 | 168,38 | -4,68% | 1.772.880,00 |
| 16.09.2025 | 174,99 | 179,07 | 172,71 | 176,65 | 1,35% | 1.853.374,00 |
| 15.09.2025 | 170,03 | 174,94 | 168,56 | 174,30 | 3,55% | 1.181.041,00 |
| 12.09.2025 | 170,00 | 171,50 | 168,32 | 168,33 | -1,04% | 688.916,00 |
| 11.09.2025 | 166,88 | 171,85 | 166,25 | 170,10 | 2,39% | 1.095.652,00 |
| 10.09.2025 | 164,75 | 166,22 | 163,79 | 166,13 | 2,40% | 784.431,00 |
| 09.09.2025 | 163,00 | 163,99 | 159,87 | 162,23 | -0,93% | 773.350,00 |
| 08.09.2025 | 163,64 | 165,72 | 162,98 | 163,75 | 0,07% | 856.917,00 |
| 05.09.2025 | 165,50 | 166,75 | 158,56 | 163,64 | -0,09% | 1.467.941,00 |
| 04.09.2025 | 161,61 | 164,17 | 161,02 | 163,79 | 1,76% | 1.109.319,00 |
| 03.09.2025 | 161,90 | 161,90 | 159,00 | 160,95 | 0,57% | 1.006.270,00 |
| 02.09.2025 | 160,04 | 160,77 | 157,42 | 160,03 | -1,24% | 712.175,00 |
| 29.08.2025 | 165,61 | 166,38 | 161,20 | 162,04 | -2,29% | 847.489,00 |
| 28.08.2025 | 165,88 | 166,69 | 164,72 | 165,83 | 0,14% | 805.340,00 |
| 27.08.2025 | 166,49 | 166,83 | 164,48 | 165,60 | -0,55% | 992.954,00 |
| 26.08.2025 | 164,21 | 167,59 | 163,09 | 166,52 | 2,26% | 1.246.721,00 |
| 25.08.2025 | 163,60 | 164,98 | 162,68 | 162,84 | -0,15% | 1.073.414,00 |
| 22.08.2025 | 165,95 | 167,77 | 163,06 | 163,09 | -1,36% | 1.278.295,00 |
| 21.08.2025 | 164,02 | 166,37 | 163,62 | 165,34 | 1,09% | 904.328,00 |
| 20.08.2025 | 165,35 | 165,35 | 161,67 | 163,56 | -1,33% | 1.392.175,00 |
| 19.08.2025 | 169,44 | 169,51 | 163,63 | 165,76 | -3,03% | 1.750.332,00 |
| 18.08.2025 | 173,12 | 174,55 | 170,20 | 170,94 | -1,48% | 2.025.566,00 |
| 15.08.2025 | 174,50 | 174,66 | 170,71 | 173,50 | -0,69% | 902.200,00 |
| 14.08.2025 | 177,00 | 178,22 | 173,14 | 174,70 | -1,17% | 829.553,00 |
| 13.08.2025 | 184,70 | 184,99 | 174,28 | 176,76 | -1,53% | 1.449.250,00 |
| 12.08.2025 | 178,23 | 179,77 | 175,51 | 179,51 | 0,91% | 1.081.429,00 |
| 11.08.2025 | 178,41 | 180,76 | 176,50 | 177,89 | -0,73% | 804.666,00 |
| 08.08.2025 | 180,56 | 181,24 | 177,59 | 179,19 | -0,19% | 1.044.264,00 |
| 07.08.2025 | 179,80 | 181,16 | 177,00 | 179,53 | -0,12% | 979.086,00 |
| 06.08.2025 | 180,44 | 181,27 | 177,19 | 179,74 | -1,24% | 1.809.543,00 |
| 05.08.2025 | 176,05 | 189,25 | 173,50 | 182,00 | 17,79% | 4.753.062,00 |
| 04.08.2025 | 151,02 | 154,78 | 149,57 | 154,51 | 3,35% | 1.606.171,00 |
| 01.08.2025 | 145,55 | 150,57 | 143,07 | 149,50 | -1,60% | 1.375.885,00 |
| 31.07.2025 | 152,19 | 153,53 | 150,53 | 151,93 | -0,30% | 900.690,00 |
| 30.07.2025 | 150,65 | 152,77 | 149,00 | 152,38 | 1,40% | 1.204.153,00 |
| 29.07.2025 | 150,92 | 151,41 | 149,36 | 150,28 | 0,30% | 1.016.277,00 |
| 28.07.2025 | 149,50 | 149,95 | 147,21 | 149,83 | 1,26% | 1.075.118,00 |
| 25.07.2025 | 145,00 | 148,75 | 143,45 | 147,96 | 2,86% | 1.026.390,00 |
| 24.07.2025 | 144,00 | 144,65 | 142,72 | 143,84 | 0,33% | 637.019,00 |
| 23.07.2025 | 141,31 | 144,81 | 140,98 | 143,37 | 2,38% | 1.345.600,00 |
| 22.07.2025 | 139,24 | 140,79 | 136,18 | 140,04 | -0,23% | 842.369,00 |
| 21.07.2025 | 143,71 | 144,48 | 140,02 | 140,36 | -1,81% | 781.036,00 |
| 18.07.2025 | 143,10 | 144,11 | 141,47 | 142,95 | 0,43% | 862.532,00 |
| 17.07.2025 | 140,34 | 143,47 | 139,95 | 142,34 | 1,78% | 1.269.111,00 |
| 16.07.2025 | 137,25 | 139,96 | 136,29 | 139,85 | 1,75% | 929.966,00 |
| 15.07.2025 | 139,94 | 139,94 | 137,32 | 137,45 | -0,87% | 820.886,00 |
| 14.07.2025 | 136,93 | 139,95 | 136,79 | 138,65 | 1,16% | 1.043.933,00 |
| 11.07.2025 | 136,17 | 137,52 | 135,72 | 137,06 | 0,45% | 614.382,00 |
| 10.07.2025 | 137,00 | 137,54 | 133,84 | 136,45 | -0,81% | 876.195,00 |
| 09.07.2025 | 138,70 | 138,70 | 136,65 | 137,56 | 0,14% | 791.781,00 |
| 08.07.2025 | 143,00 | 143,61 | 136,86 | 137,37 | -4,46% | 1.933.264,00 |
| 07.07.2025 | 143,40 | 144,58 | 141,80 | 143,79 | 0,62% | 821.479,00 |
| 03.07.2025 | 141,05 | 143,53 | 141,05 | 142,91 | 1,52% | 718.248,00 |
| 02.07.2025 | 139,44 | 141,77 | 139,00 | 140,77 | 0,28% | 1.195.014,00 |
| 01.07.2025 | 143,91 | 144,49 | 137,94 | 140,37 | -2,56% | 2.179.637,00 |
| 30.06.2025 | 144,75 | 144,75 | 142,36 | 144,06 | 0,61% | 1.030.363,00 |
| 27.06.2025 | 142,58 | 144,53 | 141,94 | 143,19 | 0,93% | 1.326.483,00 |
| 26.06.2025 | 141,50 | 142,95 | 140,60 | 141,87 | 0,72% | 1.237.547,00 |
| 25.06.2025 | 143,01 | 144,19 | 140,68 | 140,86 | -1,02% | 1.377.000,00 |
| 24.06.2025 | 142,35 | 143,03 | 140,09 | 142,31 | 0,18% | 1.104.725,00 |
| 23.06.2025 | 141,53 | 143,34 | 138,62 | 142,06 | -0,18% | 1.674.052,00 |
| 20.06.2025 | 141,05 | 143,34 | 137,70 | 142,32 | 1,27% | 3.523.640,00 |
| 18.06.2025 | 141,90 | 143,88 | 139,95 | 140,53 | -0,42% | 1.367.847,00 |
| 17.06.2025 | 140,49 | 142,13 | 138,13 | 141,12 | 1,04% | 1.625.699,00 |
| 16.06.2025 | 140,69 | 145,33 | 138,86 | 139,67 | 1,16% | 2.403.434,00 |
| 13.06.2025 | 137,39 | 139,54 | 137,07 | 138,07 | 0,21% | 1.151.907,00 |
| 12.06.2025 | 134,75 | 138,51 | 134,00 | 137,78 | 1,46% | 1.712.944,00 |
| 11.06.2025 | 132,00 | 136,11 | 128,96 | 135,80 | 3,11% | 1.433.918,00 |
| 10.06.2025 | 131,86 | 134,44 | 130,73 | 131,71 | -0,69% | 1.928.224,00 |
| 09.06.2025 | 133,27 | 133,60 | 129,36 | 132,62 | 2,24% | 1.437.145,00 |
| 06.06.2025 | 129,85 | 130,00 | 128,52 | 129,72 | 0,60% | 731.888,00 |
| 05.06.2025 | 129,40 | 129,40 | 127,51 | 128,94 | 0,05% | 887.696,00 |
| 04.06.2025 | 128,52 | 129,64 | 127,78 | 128,87 | 0,41% | 832.016,00 |
| 03.06.2025 | 128,13 | 130,44 | 126,91 | 128,35 | 1,78% | 1.231.101,00 |
| 02.06.2025 | 126,02 | 126,48 | 124,30 | 126,10 | 0,40% | 800.262,00 |
| 30.05.2025 | 124,17 | 125,61 | 123,12 | 125,60 | 0,28% | 1.157.498,00 |
| 29.05.2025 | 126,25 | 127,46 | 124,54 | 125,25 | -1,06% | 1.409.684,00 |
| 28.05.2025 | 123,75 | 127,64 | 123,06 | 126,59 | 3,46% | 2.180.270,00 |
| 27.05.2025 | 122,06 | 125,08 | 120,56 | 122,36 | 2,40% | 2.370.232,00 |
| 23.05.2025 | 113,01 | 119,94 | 109,09 | 119,49 | 11,03% | 2.594.266,00 |