143,630$
0,29%
Echtzeit-Aktienkurs SPX Technologies Inc.
Bid:
Ask:
Aktienkurse zur SPX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 168,98 | 170,05 | 162,74 | 163,41 | -2,48% | 234.117,00 |
| 13.11.2024 | 165,81 | 170,28 | 165,81 | 167,56 | 1,82% | 254.252,00 |
| 12.11.2024 | 169,00 | 169,94 | 162,64 | 164,56 | -2,29% | 158.087,00 |
| 11.11.2024 | 170,00 | 170,92 | 167,50 | 168,41 | -0,40% | 267.822,00 |
| 08.11.2024 | 167,11 | 169,47 | 166,57 | 169,09 | 1,67% | 345.027,00 |
| 07.11.2024 | 163,93 | 166,61 | 161,79 | 166,32 | 1,25% | 291.938,00 |
| 06.11.2024 | 157,24 | 169,86 | 157,24 | 164,27 | 5,57% | 479.797,00 |
| 05.11.2024 | 148,11 | 155,92 | 148,11 | 155,60 | 5,19% | 324.052,00 |
| 04.11.2024 | 144,64 | 150,33 | 143,54 | 147,92 | 1,87% | 292.977,00 |
| 01.11.2024 | 144,42 | 146,19 | 141,82 | 145,20 | 1,19% | 273.046,00 |
| 31.10.2024 | 155,00 | 157,50 | 143,14 | 143,49 | -9,74% | 580.531,00 |
| 30.10.2024 | 158,45 | 160,96 | 158,19 | 158,97 | -0,18% | 187.658,00 |
| 29.10.2024 | 157,85 | 159,69 | 157,26 | 159,25 | -0,41% | 194.060,00 |
| 28.10.2024 | 158,76 | 161,22 | 158,50 | 159,90 | 1,70% | 234.756,00 |
| 25.10.2024 | 158,26 | 159,54 | 156,43 | 157,23 | -0,18% | 131.174,00 |
| 24.10.2024 | 157,50 | 158,29 | 156,07 | 157,52 | -0,11% | 209.332,00 |
| 23.10.2024 | 157,36 | 159,87 | 155,91 | 157,69 | -0,38% | 127.995,00 |
| 22.10.2024 | 159,79 | 160,71 | 157,09 | 158,29 | -1,52% | 285.001,00 |
| 21.10.2024 | 163,94 | 165,26 | 159,82 | 160,73 | -1,98% | 331.712,00 |
| 18.10.2024 | 172,07 | 172,07 | 163,72 | 163,97 | -4,52% | 335.424,00 |
| 17.10.2024 | 173,00 | 173,24 | 171,04 | 171,73 | -0,01% | 175.759,00 |
| 16.10.2024 | 170,35 | 173,30 | 169,86 | 171,74 | 1,53% | 240.855,00 |
| 15.10.2024 | 169,50 | 170,70 | 167,64 | 169,16 | -0,32% | 175.254,00 |
| 14.10.2024 | 169,11 | 171,60 | 168,95 | 169,71 | 0,54% | 135.384,00 |
| 11.10.2024 | 164,13 | 169,52 | 164,13 | 168,80 | 2,88% | 348.332,00 |
| 10.10.2024 | 163,69 | 164,08 | 161,06 | 164,08 | -0,99% | 155.802,00 |
| 09.10.2024 | 162,24 | 166,92 | 160,85 | 165,72 | 2,17% | 149.741,00 |
| 08.10.2024 | 162,57 | 163,88 | 161,00 | 162,20 | 0,57% | 127.816,00 |
| 07.10.2024 | 160,84 | 162,25 | 158,58 | 161,28 | -0,61% | 96.413,00 |
| 04.10.2024 | 162,00 | 164,61 | 158,68 | 162,27 | 2,31% | 197.585,00 |
| 03.10.2024 | 159,50 | 160,34 | 157,14 | 158,60 | -0,73% | 159.692,00 |
| 02.10.2024 | 157,17 | 159,85 | 157,08 | 159,76 | 0,78% | 115.234,00 |
| 01.10.2024 | 159,28 | 160,25 | 156,96 | 158,53 | -0,58% | 161.421,00 |
| 30.09.2024 | 157,68 | 160,02 | 156,74 | 159,46 | 0,26% | 184.782,00 |
| 27.09.2024 | 159,96 | 161,63 | 157,77 | 159,04 | 0,64% | 163.602,00 |
| 26.09.2024 | 162,42 | 162,63 | 158,01 | 158,03 | -1,16% | 166.915,00 |
| 25.09.2024 | 162,05 | 163,06 | 159,48 | 159,89 | -1,14% | 213.963,00 |
| 24.09.2024 | 162,31 | 163,36 | 160,80 | 161,73 | -0,22% | 291.874,00 |
| 23.09.2024 | 163,63 | 164,57 | 160,47 | 162,09 | -0,30% | 243.550,00 |
| 20.09.2024 | 163,11 | 165,13 | 161,01 | 162,57 | -0,33% | 911.549,00 |
| 19.09.2024 | 159,89 | 164,02 | 157,73 | 163,11 | 5,33% | 387.777,00 |
| 18.09.2024 | 154,99 | 159,61 | 153,52 | 154,85 | -0,14% | 325.652,00 |
| 17.09.2024 | 155,27 | 156,59 | 152,65 | 155,07 | 0,83% | 166.457,00 |
| 16.09.2024 | 151,17 | 154,47 | 150,00 | 153,80 | 1,85% | 218.684,00 |
| 13.09.2024 | 150,31 | 152,94 | 149,12 | 151,00 | 1,49% | 197.659,00 |
| 12.09.2024 | 145,29 | 148,88 | 144,02 | 148,78 | 2,88% | 204.446,00 |
| 11.09.2024 | 141,46 | 145,47 | 139,55 | 144,61 | 1,94% | 233.762,00 |
| 10.09.2024 | 142,81 | 143,71 | 140,27 | 141,86 | -0,67% | 176.588,00 |
| 09.09.2024 | 141,30 | 144,25 | 140,58 | 142,81 | 1,39% | 230.354,00 |
| 06.09.2024 | 145,51 | 147,29 | 140,73 | 140,85 | -3,39% | 177.839,00 |
| 05.09.2024 | 147,15 | 147,15 | 143,37 | 145,79 | -1,27% | 178.807,00 |
| 04.09.2024 | 147,81 | 149,25 | 145,79 | 147,66 | -0,76% | 253.709,00 |
| 03.09.2024 | 161,23 | 161,41 | 147,84 | 148,79 | -8,80% | 302.269,00 |
| 30.08.2024 | 159,69 | 163,38 | 158,52 | 163,14 | 2,70% | 240.636,00 |
| 29.08.2024 | 159,47 | 162,23 | 157,06 | 158,85 | 0,34% | 123.002,00 |
| 28.08.2024 | 160,51 | 160,51 | 157,82 | 158,31 | -0,50% | 212.776,00 |
| 27.08.2024 | 157,45 | 159,85 | 156,73 | 159,10 | 0,49% | 164.813,00 |
| 26.08.2024 | 159,37 | 161,00 | 156,91 | 158,33 | 0,28% | 244.560,00 |
| 23.08.2024 | 155,43 | 159,42 | 154,05 | 157,89 | 2,68% | 226.079,00 |
| 22.08.2024 | 154,91 | 156,18 | 153,02 | 153,77 | -0,74% | 123.613,00 |
| 21.08.2024 | 152,95 | 154,91 | 152,33 | 154,91 | 1,77% | 175.167,00 |
| 20.08.2024 | 153,60 | 154,02 | 151,08 | 152,21 | -1,23% | 139.534,00 |
| 19.08.2024 | 152,70 | 154,21 | 151,83 | 154,10 | 1,16% | 122.094,00 |
| 16.08.2024 | 153,10 | 154,49 | 151,79 | 152,33 | -0,57% | 165.222,00 |
| 15.08.2024 | 154,33 | 154,52 | 150,16 | 153,20 | 2,34% | 157.053,00 |
| 14.08.2024 | 150,63 | 151,50 | 147,24 | 149,70 | -0,03% | 200.220,00 |
| 13.08.2024 | 148,71 | 150,21 | 146,25 | 149,74 | 1,38% | 274.911,00 |
| 12.08.2024 | 149,39 | 149,55 | 145,88 | 147,70 | -0,86% | 186.549,00 |
| 09.08.2024 | 148,00 | 149,39 | 146,44 | 148,98 | 0,76% | 197.379,00 |
| 08.08.2024 | 144,20 | 147,95 | 142,65 | 147,85 | 4,37% | 274.496,00 |
| 07.08.2024 | 147,28 | 148,56 | 139,52 | 141,66 | -2,39% | 248.071,00 |
| 06.08.2024 | 141,68 | 146,45 | 141,19 | 145,13 | 2,49% | 355.697,00 |
| 05.08.2024 | 135,56 | 142,07 | 133,99 | 141,61 | -2,10% | 585.743,00 |
| 02.08.2024 | 140,00 | 145,36 | 131,31 | 144,65 | 0,95% | 555.986,00 |
| 01.08.2024 | 147,27 | 148,62 | 140,39 | 143,29 | -2,88% | 319.325,00 |