213,900$
4,81%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.272.362,00 |
| 13.01.2026 | 207,84 | 211,60 | 206,62 | 210,54 | 1,90% | 1.017.814,00 |
| 12.01.2026 | 201,50 | 207,41 | 201,50 | 206,62 | 2,56% | 1.171.487,00 |
| 09.01.2026 | 196,37 | 203,00 | 195,96 | 201,46 | 4,28% | 1.015.680,00 |
| 08.01.2026 | 197,76 | 200,13 | 189,68 | 193,20 | 0,50% | 1.397.315,00 |
| 07.01.2026 | 195,50 | 197,72 | 192,08 | 192,24 | -1,57% | 798.876,00 |
| 06.01.2026 | 189,00 | 195,50 | 188,00 | 195,30 | 3,32% | 1.037.221,00 |
| 05.01.2026 | 186,00 | 189,89 | 186,00 | 189,02 | 3,94% | 1.272.464,00 |
| 02.01.2026 | 174,52 | 182,03 | 173,75 | 181,85 | 5,21% | 760.260,00 |
| 31.12.2025 | 175,02 | 175,07 | 172,61 | 172,84 | -0,87% | 630.303,00 |
| 30.12.2025 | 176,50 | 176,53 | 173,97 | 174,36 | -0,64% | 602.860,00 |
| 29.12.2025 | 174,38 | 177,61 | 174,38 | 175,49 | -0,22% | 558.779,00 |
| 26.12.2025 | 177,60 | 177,60 | 174,80 | 175,88 | -0,73% | 425.698,00 |
| 24.12.2025 | 178,20 | 178,20 | 176,42 | 177,18 | -0,25% | 257.386,00 |
| 23.12.2025 | 177,92 | 181,01 | 177,04 | 177,62 | -0,44% | 758.734,00 |
| 22.12.2025 | 179,50 | 180,00 | 177,70 | 178,41 | 1,12% | 651.258,00 |
| 19.12.2025 | 170,89 | 176,88 | 170,74 | 176,43 | 3,33% | 1.665.039,00 |
| 18.12.2025 | 171,85 | 173,71 | 169,86 | 170,75 | 1,56% | 948.874,00 |
| 17.12.2025 | 173,79 | 174,00 | 167,03 | 168,12 | -2,93% | 920.554,00 |
| 16.12.2025 | 173,08 | 174,89 | 171,28 | 173,20 | -0,67% | 802.246,00 |
| 15.12.2025 | 176,20 | 176,91 | 170,05 | 174,37 | -0,38% | 1.208.763,00 |
| 12.12.2025 | 183,58 | 183,75 | 174,12 | 175,03 | -4,55% | 1.842.778,00 |
| 11.12.2025 | 179,01 | 183,94 | 172,25 | 183,38 | 2,08% | 1.755.563,00 |
| 10.12.2025 | 176,93 | 182,00 | 174,00 | 179,65 | 1,41% | 1.595.886,00 |
| 09.12.2025 | 178,48 | 180,00 | 177,11 | 177,16 | -0,89% | 696.774,00 |
| 08.12.2025 | 179,15 | 180,38 | 176,20 | 178,75 | 0,49% | 551.282,00 |
| 05.12.2025 | 181,00 | 181,48 | 174,87 | 177,87 | -0,26% | 813.542,00 |
| 04.12.2025 | 175,00 | 182,50 | 174,07 | 178,33 | 2,07% | 1.533.378,00 |
| 03.12.2025 | 175,29 | 175,66 | 171,69 | 174,71 | -0,85% | 824.416,00 |
| 02.12.2025 | 177,18 | 179,20 | 175,62 | 176,20 | 0,73% | 780.987,00 |
| 01.12.2025 | 176,01 | 176,97 | 174,27 | 174,93 | -2,21% | 675.114,00 |
| 28.11.2025 | 179,90 | 180,00 | 177,56 | 178,88 | 0,39% | 373.083,00 |
| 26.11.2025 | 177,98 | 179,79 | 175,59 | 178,18 | 1,67% | 597.647,00 |
| 25.11.2025 | 174,00 | 176,26 | 170,81 | 175,26 | 0,37% | 972.747,00 |
| 24.11.2025 | 171,45 | 175,12 | 169,82 | 174,62 | 2,83% | 964.545,00 |
| 21.11.2025 | 172,01 | 174,73 | 164,01 | 169,81 | -3,12% | 1.737.689,00 |
| 20.11.2025 | 185,00 | 187,04 | 175,03 | 175,28 | -2,52% | 1.108.498,00 |
| 19.11.2025 | 176,18 | 181,22 | 174,65 | 179,81 | 2,22% | 1.000.576,00 |
| 18.11.2025 | 174,52 | 177,77 | 171,74 | 175,91 | -0,15% | 1.222.336,00 |
| 17.11.2025 | 179,00 | 181,01 | 173,27 | 176,18 | -1,19% | 1.376.071,00 |
| 14.11.2025 | 175,00 | 182,88 | 172,41 | 178,31 | 0,24% | 1.868.275,00 |
| 13.11.2025 | 195,50 | 195,50 | 176,57 | 177,88 | -9,60% | 2.144.468,00 |
| 12.11.2025 | 196,37 | 200,00 | 194,41 | 196,77 | 0,57% | 1.223.350,00 |
| 11.11.2025 | 197,74 | 198,50 | 191,51 | 195,65 | -1,58% | 846.277,00 |
| 10.11.2025 | 197,42 | 199,17 | 193,30 | 198,79 | 2,71% | 1.177.077,00 |
| 07.11.2025 | 189,35 | 193,62 | 185,00 | 193,55 | -0,20% | 1.462.840,00 |
| 06.11.2025 | 197,98 | 198,00 | 190,40 | 193,93 | -2,11% | 2.981.589,00 |
| 05.11.2025 | 195,89 | 202,00 | 194,96 | 198,12 | -1,13% | 2.233.744,00 |
| 04.11.2025 | 204,29 | 207,00 | 195,36 | 200,39 | -7,17% | 2.276.582,00 |
| 03.11.2025 | 214,02 | 216,93 | 211,38 | 215,86 | 1,05% | 1.448.551,00 |
| 31.10.2025 | 215,00 | 216,74 | 211,47 | 213,61 | -0,09% | 1.087.052,00 |
| 30.10.2025 | 213,58 | 218,50 | 211,82 | 213,80 | 0,05% | 1.037.877,00 |
| 29.10.2025 | 208,48 | 215,62 | 205,51 | 213,69 | 2,92% | 1.222.587,00 |
| 28.10.2025 | 212,50 | 214,00 | 206,51 | 207,62 | 1,76% | 1.207.270,00 |
| 27.10.2025 | 205,58 | 207,13 | 202,37 | 204,03 | 0,37% | 696.316,00 |
| 24.10.2025 | 202,00 | 203,58 | 200,78 | 203,28 | 1,68% | 804.070,00 |
| 23.10.2025 | 191,17 | 200,43 | 191,00 | 199,92 | 4,58% | 1.003.440,00 |
| 22.10.2025 | 205,00 | 206,43 | 190,50 | 191,17 | -6,86% | 2.107.974,00 |
| 21.10.2025 | 206,45 | 207,72 | 200,01 | 205,24 | -1,19% | 1.399.195,00 |
| 20.10.2025 | 206,00 | 208,78 | 202,85 | 207,72 | 2,26% | 1.004.135,00 |
| 17.10.2025 | 206,00 | 209,59 | 196,98 | 203,12 | -2,82% | 1.877.390,00 |
| 16.10.2025 | 207,01 | 214,72 | 205,00 | 209,01 | 2,55% | 2.071.768,00 |
| 15.10.2025 | 213,40 | 214,00 | 201,17 | 203,82 | 0,67% | 2.530.186,00 |
| 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 |