150,830$
-1,44%
Echtzeit-Aktienkurs SPX Technologies Inc.
Bid:
Ask:
Aktienkurse zur SPX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 153,49 | 153,76 | 150,89 | 150,89 | -1,40% | 15.471,00 |
| 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 |
| 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 |