138,880$
-0,74%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 138,28 | 139,80 | 136,44 | 138,86 | -0,76% | 689.911,00 |
| 12.10.2026 | 143,43 | 143,93 | 139,59 | 139,92 | -2,72% | 915.242,00 |
| 09.10.2026 | 143,69 | 144,51 | 141,48 | 143,83 | 1,13% | 786.704,00 |
| 08.10.2026 | 140,00 | 146,59 | 140,00 | 142,22 | 0,48% | 1.622.225,00 |
| 07.10.2026 | 143,10 | 144,91 | 139,40 | 141,54 | -2,86% | 1.429.457,00 |
| 06.10.2026 | 139,16 | 147,00 | 138,50 | 145,70 | 7,65% | 1.920.079,00 |
| 05.10.2026 | 135,83 | 138,75 | 134,83 | 135,35 | 0,36% | 1.513.320,00 |
| 02.10.2026 | 138,65 | 138,81 | 131,86 | 134,86 | -1,41% | 1.645.842,00 |
| 01.10.2026 | 137,18 | 137,87 | 134,51 | 136,79 | -0,15% | 1.330.522,00 |
| 30.09.2026 | 139,55 | 140,05 | 134,12 | 137,00 | -0,73% | 1.426.346,00 |
| 29.09.2026 | 137,24 | 143,00 | 133,21 | 138,01 | 2,72% | 1.863.235,00 |
| 28.09.2026 | 137,00 | 137,49 | 133,90 | 134,35 | -2,98% | 1.290.707,00 |
| 25.09.2026 | 139,00 | 140,65 | 136,50 | 138,47 | -0,15% | 1.022.653,00 |
| 24.09.2026 | 140,58 | 142,02 | 138,62 | 138,68 | -2,21% | 937.411,00 |
| 23.09.2026 | 143,94 | 145,08 | 141,43 | 141,81 | -1,87% | 765.662,00 |
| 22.09.2026 | 147,42 | 147,84 | 143,52 | 144,51 | -2,01% | 1.214.286,00 |
| 21.09.2026 | 149,11 | 150,00 | 146,38 | 147,47 | -0,03% | 962.959,00 |
| 18.09.2026 | 146,47 | 147,94 | 145,20 | 147,52 | 0,80% | 2.802.722,00 |
| 17.09.2026 | 148,06 | 149,01 | 145,89 | 146,35 | 0,47% | 838.910,00 |
| 16.09.2026 | 146,57 | 147,87 | 144,33 | 145,66 | -0,71% | 1.012.417,00 |
| 15.09.2026 | 150,49 | 150,51 | 146,00 | 146,70 | -1,23% | 913.263,00 |
| 14.09.2026 | 146,23 | 149,06 | 144,65 | 148,53 | -1,06% | 1.183.189,00 |
| 11.09.2026 | 154,29 | 154,29 | 149,42 | 150,12 | -1,55% | 764.770,00 |
| 10.09.2026 | 154,50 | 158,00 | 152,17 | 152,49 | -2,69% | 871.504,00 |
| 09.09.2026 | 160,28 | 160,71 | 156,61 | 156,71 | -2,31% | 628.913,00 |
| 08.09.2026 | 158,00 | 162,91 | 157,50 | 160,41 | 1,79% | 978.314,00 |
| 04.09.2026 | 158,50 | 161,91 | 157,00 | 157,59 | -1,66% | 654.313,00 |
| 03.09.2026 | 158,51 | 161,80 | 157,06 | 160,25 | 2,94% | 1.216.348,00 |
| 02.09.2026 | 160,99 | 160,99 | 154,00 | 155,67 | -3,63% | 935.132,00 |
| 01.09.2026 | 151,00 | 161,67 | 151,00 | 161,54 | 6,07% | 1.963.179,00 |
| 31.08.2026 | 151,88 | 152,64 | 150,77 | 152,29 | -0,37% | 996.585,00 |
| 28.08.2026 | 156,26 | 156,26 | 152,50 | 152,85 | -1,92% | 870.261,00 |
| 27.08.2026 | 156,50 | 158,90 | 154,54 | 155,85 | 1,76% | 1.059.070,00 |
| 26.08.2026 | 150,93 | 156,31 | 150,44 | 153,16 | 2,29% | 1.372.989,00 |
| 25.08.2026 | 151,99 | 152,60 | 147,74 | 149,73 | 0,14% | 1.884.712,00 |
| 24.08.2026 | 155,49 | 156,75 | 149,16 | 149,52 | -4,63% | 1.703.140,00 |
| 21.08.2026 | 158,98 | 159,62 | 156,28 | 156,78 | 0,22% | 900.521,00 |
| 20.08.2026 | 161,30 | 161,47 | 154,59 | 156,44 | -3,59% | 1.107.266,00 |
| 19.08.2026 | 165,24 | 165,36 | 158,72 | 162,26 | -1,67% | 1.069.095,00 |
| 18.08.2026 | 168,11 | 169,08 | 164,77 | 165,01 | -3,81% | 723.025,00 |
| 17.08.2026 | 172,76 | 174,60 | 170,10 | 171,54 | -0,97% | 1.599.826,00 |
| 14.08.2026 | 169,95 | 173,50 | 169,51 | 173,22 | 1,68% | 537.653,00 |
| 13.08.2026 | 172,46 | 173,70 | 167,23 | 170,35 | -1,28% | 673.722,00 |
| 12.08.2026 | 173,50 | 174,49 | 168,37 | 172,56 | 1,68% | 945.981,00 |
| 11.08.2026 | 170,77 | 173,13 | 168,92 | 169,71 | 0,49% | 618.305,00 |
| 10.08.2026 | 170,96 | 172,00 | 168,81 | 168,88 | -0,60% | 475.621,00 |
| 07.08.2026 | 169,00 | 171,33 | 164,47 | 169,90 | 1,92% | 674.936,00 |
| 06.08.2026 | 168,00 | 172,54 | 166,31 | 166,70 | -0,94% | 658.134,00 |
| 05.08.2026 | 172,00 | 173,43 | 168,24 | 168,28 | -2,39% | 1.016.546,00 |
| 04.08.2026 | 173,50 | 178,50 | 170,91 | 172,40 | -0,80% | 1.679.970,00 |
| 03.08.2026 | 167,66 | 174,84 | 166,96 | 173,79 | 3,02% | 1.136.550,00 |
| 31.07.2026 | 168,49 | 170,46 | 164,71 | 168,70 | 1,88% | 887.551,00 |
| 30.07.2026 | 161,37 | 166,42 | 159,77 | 165,59 | 5,18% | 925.188,00 |
| 29.07.2026 | 168,00 | 168,00 | 157,10 | 157,44 | -7,21% | 1.314.718,00 |
| 28.07.2026 | 173,91 | 173,91 | 165,46 | 169,67 | -3,89% | 853.893,00 |
| 27.07.2026 | 178,50 | 181,54 | 173,01 | 176,53 | 1,15% | 748.169,00 |
| 24.07.2026 | 177,06 | 178,34 | 174,16 | 174,52 | -1,22% | 502.895,00 |
| 23.07.2026 | 174,88 | 180,50 | 174,65 | 176,67 | 0,86% | 716.978,00 |
| 22.07.2026 | 171,41 | 179,15 | 171,41 | 175,17 | 1,20% | 927.317,00 |
| 21.07.2026 | 171,78 | 173,99 | 168,32 | 173,09 | 2,08% | 975.348,00 |
| 20.07.2026 | 173,13 | 174,87 | 169,44 | 169,56 | -0,95% | 677.941,00 |
| 17.07.2026 | 170,00 | 174,87 | 167,67 | 171,18 | -1,47% | 1.204.629,00 |
| 16.07.2026 | 174,52 | 175,98 | 170,16 | 173,74 | -1,79% | 961.462,00 |
| 15.07.2026 | 181,60 | 183,46 | 174,99 | 176,91 | -1,62% | 1.085.039,00 |
| 14.07.2026 | 181,59 | 182,74 | 178,49 | 179,83 | 1,52% | 1.251.760,00 |
| 13.07.2026 | 183,76 | 184,56 | 176,03 | 177,14 | -4,76% | 1.186.666,00 |
| 10.07.2026 | 186,81 | 188,66 | 184,22 | 186,00 | -0,53% | 643.371,00 |
| 09.07.2026 | 187,00 | 189,24 | 184,52 | 186,99 | 1,56% | 526.546,00 |
| 08.07.2026 | 183,09 | 186,93 | 180,50 | 184,11 | -1,06% | 834.191,00 |
| 07.07.2026 | 194,17 | 195,32 | 184,70 | 186,08 | -5,49% | 935.401,00 |
| 06.07.2026 | 191,58 | 197,99 | 191,58 | 196,89 | 3,05% | 494.696,00 |
| 02.07.2026 | 193,70 | 197,90 | 186,86 | 191,06 | -0,10% | 587.530,00 |
| 01.07.2026 | 193,64 | 194,99 | 191,15 | 191,25 | -1,75% | 806.264,00 |
| 30.06.2026 | 191,14 | 194,94 | 189,73 | 194,65 | 2,85% | 783.797,00 |
| 29.06.2026 | 197,33 | 199,31 | 188,25 | 189,25 | -4,38% | 1.220.957,00 |
| 26.06.2026 | 200,00 | 202,11 | 194,96 | 197,91 | -3,35% | 3.059.666,00 |
| 25.06.2026 | 207,49 | 211,02 | 203,01 | 204,77 | -0,43% | 662.226,00 |
| 24.06.2026 | 209,70 | 211,21 | 205,40 | 205,65 | -2,02% | 775.179,00 |
| 23.06.2026 | 205,63 | 215,38 | 204,00 | 209,89 | -0,05% | 1.145.275,00 |
| 22.06.2026 | 208,25 | 214,51 | 207,55 | 210,00 | 2,24% | 1.104.568,00 |
| 18.06.2026 | 207,28 | 210,93 | 202,77 | 205,40 | 1,15% | 2.279.883,00 |
| 17.06.2026 | 197,00 | 205,44 | 196,25 | 203,07 | 3,12% | 1.059.000,00 |
| 16.06.2026 | 194,99 | 200,01 | 194,74 | 196,93 | 1,54% | 846.369,00 |
| 15.06.2026 | 198,45 | 199,05 | 193,56 | 193,94 | 0,25% | 723.080,00 |
| 12.06.2026 | 196,50 | 198,61 | 192,92 | 193,45 | -0,63% | 618.975,00 |
| 11.06.2026 | 183,40 | 194,92 | 182,85 | 194,68 | 6,38% | 793.643,00 |
| 10.06.2026 | 187,50 | 189,79 | 181,27 | 183,00 | -3,15% | 894.233,00 |
| 09.06.2026 | 188,89 | 193,49 | 179,46 | 188,96 | 0,80% | 1.019.331,00 |
| 08.06.2026 | 189,31 | 189,31 | 185,69 | 187,46 | 0,81% | 870.721,00 |
| 05.06.2026 | 188,76 | 190,22 | 184,07 | 185,95 | -2,52% | 682.503,00 |
| 04.06.2026 | 183,76 | 190,76 | 183,02 | 190,76 | 3,27% | 849.262,00 |
| 03.06.2026 | 185,96 | 187,47 | 182,50 | 184,72 | -1,36% | 1.270.373,00 |
| 02.06.2026 | 187,42 | 188,43 | 183,29 | 187,26 | -0,60% | 1.559.074,00 |
| 01.06.2026 | 189,99 | 191,54 | 184,57 | 188,39 | -3,82% | 1.420.321,00 |
| 29.05.2026 | 199,73 | 199,94 | 193,69 | 195,88 | -1,70% | 1.278.316,00 |
| 28.05.2026 | 198,84 | 200,41 | 196,00 | 199,27 | 0,16% | 919.446,00 |
| 27.05.2026 | 204,28 | 204,50 | 198,00 | 198,95 | -2,66% | 663.541,00 |
| 26.05.2026 | 208,23 | 208,83 | 202,25 | 204,38 | 0,72% | 1.114.239,00 |
| 22.05.2026 | 204,55 | 206,22 | 201,75 | 202,91 | 0,19% | 457.318,00 |
| 21.05.2026 | 201,16 | 203,87 | 198,00 | 202,52 | -0,07% | 395.833,00 |