156,010$
1,03%
Echtzeit-Aktienkurs SPX Technologies Inc.
Bid:
Ask:
Aktienkurse zur SPX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 154,88 | 156,40 | 153,60 | 156,02 | 1,04% | 193.686,00 |
| 15.05.2025 | 154,53 | 155,74 | 153,69 | 154,42 | 0,29% | 228.622,00 |
| 14.05.2025 | 156,49 | 157,38 | 153,83 | 153,97 | -1,97% | 183.601,00 |
| 13.05.2025 | 156,38 | 157,83 | 154,66 | 157,06 | 1,83% | 229.969,00 |
| 12.05.2025 | 154,03 | 156,07 | 152,56 | 154,23 | 3,58% | 267.178,00 |
| 09.05.2025 | 149,36 | 151,02 | 147,54 | 148,90 | -0,31% | 198.734,00 |
| 08.05.2025 | 151,08 | 153,12 | 149,19 | 149,36 | -0,78% | 249.092,00 |
| 07.05.2025 | 149,38 | 150,80 | 148,39 | 150,53 | 1,43% | 302.105,00 |
| 06.05.2025 | 146,32 | 148,55 | 145,00 | 148,41 | 0,56% | 340.601,00 |
| 05.05.2025 | 143,00 | 147,72 | 142,65 | 147,58 | 1,97% | 331.704,00 |
| 02.05.2025 | 143,46 | 147,19 | 142,11 | 144,73 | 5,90% | 388.242,00 |
| 01.05.2025 | 135,45 | 137,29 | 134,27 | 136,67 | 1,88% | 277.913,00 |
| 30.04.2025 | 132,55 | 134,60 | 130,02 | 134,15 | 0,24% | 221.265,00 |
| 29.04.2025 | 132,99 | 134,64 | 131,10 | 133,83 | 0,53% | 175.422,00 |
| 28.04.2025 | 132,11 | 135,15 | 131,67 | 133,13 | -0,52% | 158.337,00 |
| 25.04.2025 | 132,85 | 134,27 | 131,03 | 133,82 | 0,24% | 167.891,00 |
| 24.04.2025 | 126,67 | 133,92 | 126,67 | 133,50 | 3,38% | 238.309,00 |
| 23.04.2025 | 132,00 | 133,55 | 128,21 | 129,13 | 1,97% | 280.129,00 |
| 22.04.2025 | 124,71 | 127,58 | 124,42 | 126,63 | 2,15% | 268.522,00 |
| 21.04.2025 | 126,26 | 126,95 | 122,62 | 123,97 | -3,40% | 226.774,00 |
| 17.04.2025 | 128,66 | 129,27 | 126,53 | 128,33 | 0,29% | 347.397,00 |
| 16.04.2025 | 128,83 | 129,30 | 125,76 | 127,96 | -2,29% | 302.232,00 |
| 15.04.2025 | 131,29 | 133,06 | 130,17 | 130,96 | 0,01% | 154.615,00 |
| 14.04.2025 | 133,97 | 134,38 | 129,22 | 130,95 | -0,84% | 218.900,00 |
| 11.04.2025 | 128,45 | 132,67 | 126,94 | 132,06 | 1,88% | 223.279,00 |
| 10.04.2025 | 132,59 | 132,59 | 125,98 | 129,62 | -4,18% | 334.674,00 |
| 09.04.2025 | 119,99 | 136,90 | 119,59 | 135,27 | 12,11% | 572.666,00 |
| 08.04.2025 | 125,37 | 130,45 | 119,64 | 120,66 | -0,85% | 823.296,00 |
| 07.04.2025 | 117,84 | 129,57 | 115,00 | 121,70 | -0,52% | 556.926,00 |
| 04.04.2025 | 123,13 | 125,24 | 117,36 | 122,34 | -3,55% | 676.310,00 |
| 03.04.2025 | 126,15 | 129,38 | 124,76 | 126,84 | -6,47% | 537.760,00 |
| 02.04.2025 | 130,54 | 135,99 | 129,71 | 135,62 | 2,35% | 316.126,00 |
| 01.04.2025 | 128,18 | 132,96 | 126,77 | 132,50 | 2,89% | 336.685,00 |
| 31.03.2025 | 127,57 | 129,60 | 123,93 | 128,78 | -0,50% | 321.629,00 |
| 28.03.2025 | 133,29 | 133,29 | 128,39 | 129,43 | -3,17% | 310.368,00 |
| 27.03.2025 | 135,95 | 136,46 | 132,88 | 133,67 | -1,77% | 178.568,00 |
| 26.03.2025 | 138,07 | 140,36 | 135,81 | 136,08 | -2,46% | 143.632,00 |
| 25.03.2025 | 139,26 | 140,33 | 137,97 | 139,51 | 0,13% | 162.908,00 |
| 24.03.2025 | 137,01 | 140,27 | 137,01 | 139,33 | 3,77% | 193.505,00 |
| 21.03.2025 | 133,64 | 135,24 | 132,27 | 134,27 | -0,96% | 726.359,00 |
| 20.03.2025 | 135,97 | 137,97 | 134,38 | 135,57 | -1,63% | 283.261,00 |
| 19.03.2025 | 134,42 | 139,04 | 134,41 | 137,81 | 3,09% | 271.135,00 |
| 18.03.2025 | 133,66 | 134,65 | 131,66 | 133,68 | -1,28% | 320.907,00 |
| 17.03.2025 | 135,26 | 137,02 | 133,31 | 135,42 | 0,86% | 219.958,00 |
| 14.03.2025 | 133,83 | 135,83 | 132,73 | 134,26 | 2,16% | 197.753,00 |
| 13.03.2025 | 133,27 | 134,40 | 130,58 | 131,42 | -1,82% | 194.223,00 |
| 12.03.2025 | 135,51 | 138,33 | 133,38 | 133,86 | 0,19% | 342.168,00 |
| 11.03.2025 | 133,54 | 137,65 | 132,35 | 133,61 | 0,64% | 330.675,00 |
| 10.03.2025 | 134,12 | 134,84 | 131,42 | 132,76 | -3,05% | 323.167,00 |
| 07.03.2025 | 137,41 | 138,69 | 133,16 | 136,93 | -0,54% | 323.811,00 |
| 06.03.2025 | 136,94 | 141,03 | 136,94 | 137,67 | -2,38% | 230.069,00 |
| 05.03.2025 | 138,04 | 141,68 | 138,04 | 141,03 | 2,78% | 206.341,00 |
| 04.03.2025 | 136,16 | 140,37 | 132,99 | 137,22 | -1,00% | 322.225,00 |
| 03.03.2025 | 146,41 | 146,55 | 137,70 | 138,60 | -4,84% | 405.420,00 |
| 28.02.2025 | 143,85 | 146,22 | 141,82 | 145,65 | 1,19% | 574.180,00 |
| 27.02.2025 | 150,88 | 151,27 | 142,21 | 143,94 | -4,81% | 459.730,00 |
| 26.02.2025 | 152,64 | 159,00 | 148,39 | 151,21 | 10,91% | 564.476,00 |
| 25.02.2025 | 134,69 | 137,63 | 132,45 | 136,34 | 2,08% | 358.560,00 |
| 24.02.2025 | 141,70 | 141,70 | 133,31 | 133,56 | -4,80% | 571.150,00 |
| 21.02.2025 | 148,32 | 148,57 | 139,89 | 140,30 | -4,34% | 315.781,00 |
| 20.02.2025 | 148,36 | 148,81 | 145,46 | 146,67 | -1,65% | 271.814,00 |
| 19.02.2025 | 148,30 | 150,47 | 147,40 | 149,13 | -1,41% | 309.820,00 |
| 18.02.2025 | 148,96 | 151,29 | 148,24 | 151,26 | 1,52% | 166.532,00 |
| 14.02.2025 | 151,77 | 152,70 | 147,95 | 148,99 | -1,57% | 151.363,00 |
| 13.02.2025 | 151,01 | 152,70 | 148,15 | 151,36 | 0,69% | 206.441,00 |
| 12.02.2025 | 149,45 | 152,20 | 148,91 | 150,32 | -2,33% | 282.476,00 |
| 11.02.2025 | 153,23 | 154,22 | 151,82 | 153,90 | -0,21% | 186.460,00 |
| 10.02.2025 | 153,43 | 154,54 | 150,93 | 154,22 | 2,12% | 244.630,00 |
| 07.02.2025 | 152,53 | 152,83 | 149,61 | 151,02 | -0,93% | 169.779,00 |
| 06.02.2025 | 153,07 | 153,78 | 150,59 | 152,44 | -0,39% | 156.759,00 |
| 05.02.2025 | 150,29 | 153,50 | 149,70 | 153,03 | 2,77% | 209.342,00 |
| 04.02.2025 | 148,03 | 149,71 | 146,13 | 148,91 | 1,78% | 198.196,00 |
| 03.02.2025 | 144,83 | 147,33 | 143,06 | 146,30 | -1,49% | 464.440,00 |
| 31.01.2025 | 147,37 | 150,01 | 145,83 | 148,52 | 0,79% | 299.321,00 |
| 30.01.2025 | 148,07 | 149,54 | 145,27 | 147,36 | 1,54% | 370.139,00 |
| 29.01.2025 | 145,44 | 146,80 | 143,36 | 145,12 | -0,23% | 225.767,00 |
| 28.01.2025 | 143,47 | 145,65 | 141,55 | 145,45 | 1,18% | 445.663,00 |
| 27.01.2025 | 149,14 | 149,95 | 143,13 | 143,76 | -5,43% | 358.919,00 |
| 24.01.2025 | 153,95 | 154,02 | 150,75 | 152,02 | -1,52% | 232.875,00 |
| 23.01.2025 | 152,99 | 154,77 | 151,36 | 154,37 | 0,89% | 193.882,00 |
| 22.01.2025 | 154,60 | 156,05 | 152,86 | 153,01 | -0,51% | 152.753,00 |
| 21.01.2025 | 150,40 | 154,91 | 150,16 | 153,80 | 3,57% | 191.830,00 |
| 17.01.2025 | 151,26 | 151,26 | 147,35 | 148,50 | -0,11% | 453.592,00 |
| 16.01.2025 | 149,42 | 149,50 | 147,59 | 148,67 | -0,11% | 203.457,00 |
| 15.01.2025 | 150,00 | 150,00 | 147,35 | 148,84 | 2,36% | 288.287,00 |
| 14.01.2025 | 142,89 | 145,75 | 141,84 | 145,41 | 3,49% | 352.959,00 |
| 13.01.2025 | 136,82 | 140,96 | 135,56 | 140,50 | 1,77% | 542.430,00 |
| 10.01.2025 | 140,28 | 140,28 | 137,16 | 138,06 | -3,59% | 391.874,00 |
| 08.01.2025 | 142,04 | 143,28 | 140,08 | 143,20 | 0,49% | 343.030,00 |
| 07.01.2025 | 148,42 | 148,52 | 139,88 | 142,50 | -4,49% | 393.924,00 |
| 06.01.2025 | 150,00 | 152,27 | 147,67 | 149,20 | -0,53% | 270.058,00 |
| 03.01.2025 | 146,80 | 150,00 | 145,39 | 149,99 | 2,63% | 201.066,00 |
| 02.01.2025 | 146,40 | 148,00 | 144,41 | 146,15 | 0,43% | 211.372,00 |
| 31.12.2024 | 143,92 | 146,77 | 143,49 | 145,52 | 1,62% | 335.750,00 |
| 30.12.2024 | 143,39 | 145,84 | 141,70 | 143,20 | -1,89% | 179.202,00 |
| 27.12.2024 | 145,97 | 147,11 | 143,22 | 145,96 | -1,15% | 133.629,00 |
| 26.12.2024 | 145,52 | 147,94 | 145,16 | 147,66 | 0,67% | 110.275,00 |
| 24.12.2024 | 145,78 | 146,87 | 144,73 | 146,67 | 0,65% | 73.602,00 |
| 23.12.2024 | 143,74 | 146,77 | 142,64 | 145,73 | 1,52% | 246.585,00 |
| 20.12.2024 | 141,93 | 147,04 | 140,29 | 143,55 | 0,24% | 772.017,00 |