131,750$
1,64%
Echtzeit-Aktienkurs SPX Technologies Inc.
Bid:
Ask:
Aktienkurse zur SPX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 130,80 | 132,33 | 126,91 | 131,75 | 1,64% | 13.756,00 |
| 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 |
| 19.12.2024 | 146,67 | 149,49 | 142,73 | 143,21 | -1,38% | 262.910,00 |
| 18.12.2024 | 155,08 | 155,50 | 143,78 | 145,21 | -5,11% | 423.402,00 |
| 17.12.2024 | 154,64 | 156,29 | 151,75 | 153,03 | -2,14% | 226.972,00 |
| 16.12.2024 | 155,48 | 158,47 | 154,78 | 156,37 | 0,54% | 172.271,00 |
| 13.12.2024 | 157,98 | 159,42 | 154,11 | 155,53 | -1,74% | 254.829,00 |
| 12.12.2024 | 160,54 | 161,53 | 157,52 | 158,28 | -1,59% | 163.499,00 |
| 11.12.2024 | 161,71 | 164,97 | 159,47 | 160,83 | 1,13% | 311.543,00 |
| 10.12.2024 | 159,98 | 160,43 | 157,00 | 159,04 | 0,15% | 224.373,00 |
| 09.12.2024 | 160,30 | 164,20 | 157,06 | 158,80 | -0,40% | 454.784,00 |
| 06.12.2024 | 167,66 | 168,01 | 156,74 | 159,43 | -6,16% | 376.449,00 |
| 05.12.2024 | 174,20 | 175,47 | 169,72 | 169,89 | -3,58% | 228.839,00 |
| 04.12.2024 | 177,64 | 178,02 | 174,64 | 176,20 | -0,22% | 190.802,00 |
| 03.12.2024 | 177,16 | 177,16 | 173,22 | 176,59 | 0,08% | 345.246,00 |
| 02.12.2024 | 176,54 | 178,07 | 174,84 | 176,45 | 0,01% | 232.188,00 |
| 29.11.2024 | 176,48 | 178,23 | 175,39 | 176,44 | 0,82% | 122.098,00 |
| 27.11.2024 | 179,71 | 180,26 | 174,04 | 175,00 | -2,22% | 178.060,00 |
| 26.11.2024 | 179,88 | 180,09 | 176,38 | 178,98 | -1,42% | 324.602,00 |
| 25.11.2024 | 179,41 | 183,83 | 177,89 | 181,56 | 3,15% | 365.922,00 |
| 22.11.2024 | 174,28 | 176,35 | 173,22 | 176,01 | 2,01% | 259.896,00 |
| 21.11.2024 | 169,78 | 173,85 | 167,95 | 172,55 | 3,56% | 169.496,00 |
| 20.11.2024 | 168,06 | 168,23 | 163,41 | 166,62 | -0,86% | 133.640,00 |
| 19.11.2024 | 162,29 | 168,40 | 160,75 | 168,06 | 2,49% | 153.332,00 |
| 18.11.2024 | 164,34 | 166,00 | 162,63 | 163,98 | 0,56% | 189.236,00 |
| 15.11.2024 | 163,44 | 164,03 | 161,39 | 163,07 | -0,21% | 159.392,00 |