180,120$
2,85%
Echtzeit-Aktienkurs SPX Technologies Inc.
Bid:
Ask:
Aktienkurse zur SPX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 176,53 | 181,12 | 175,65 | 180,32 | 2,96% | 26.461,00 |
| 16.07.2025 | 170,46 | 175,44 | 169,18 | 175,13 | 2,52% | 362.669,00 |
| 15.07.2025 | 175,00 | 175,33 | 170,66 | 170,82 | -2,04% | 287.877,00 |
| 14.07.2025 | 171,50 | 174,55 | 169,78 | 174,38 | 1,31% | 192.415,00 |
| 11.07.2025 | 170,00 | 172,36 | 169,81 | 172,12 | -0,55% | 190.429,00 |
| 10.07.2025 | 171,70 | 174,56 | 171,70 | 173,08 | 0,17% | 183.635,00 |
| 09.07.2025 | 171,18 | 172,98 | 169,73 | 172,78 | 1,32% | 130.091,00 |
| 08.07.2025 | 171,12 | 172,71 | 170,16 | 170,53 | 0,33% | 283.686,00 |
| 07.07.2025 | 172,46 | 173,30 | 168,73 | 169,97 | -1,77% | 262.199,00 |
| 03.07.2025 | 173,00 | 174,83 | 172,74 | 173,03 | 0,28% | 126.114,00 |
| 02.07.2025 | 169,30 | 172,72 | 168,61 | 172,55 | 2,13% | 354.213,00 |
| 01.07.2025 | 165,60 | 171,45 | 165,33 | 168,95 | 0,76% | 330.772,00 |
| 30.06.2025 | 167,54 | 168,03 | 165,15 | 167,68 | 0,32% | 397.274,00 |
| 27.06.2025 | 167,12 | 168,47 | 165,32 | 167,15 | 0,39% | 594.503,00 |
| 26.06.2025 | 161,82 | 167,29 | 161,45 | 166,50 | 3,12% | 335.514,00 |
| 25.06.2025 | 162,24 | 163,11 | 161,22 | 161,46 | -0,52% | 184.210,00 |
| 24.06.2025 | 158,52 | 163,51 | 157,69 | 162,31 | 2,73% | 210.626,00 |
| 23.06.2025 | 154,59 | 158,22 | 153,79 | 158,00 | 2,32% | 147.989,00 |
| 20.06.2025 | 157,83 | 158,12 | 154,42 | 154,42 | -1,03% | 342.025,00 |
| 18.06.2025 | 154,24 | 157,92 | 153,80 | 156,03 | 0,59% | 163.806,00 |
| 17.06.2025 | 153,05 | 156,38 | 152,80 | 155,12 | 0,05% | 191.133,00 |
| 16.06.2025 | 155,90 | 157,77 | 154,23 | 155,05 | 0,39% | 207.214,00 |
| 13.06.2025 | 155,46 | 156,93 | 153,68 | 154,45 | -2,71% | 145.970,00 |
| 12.06.2025 | 159,12 | 160,63 | 156,93 | 158,76 | -1,15% | 141.491,00 |
| 11.06.2025 | 163,22 | 163,53 | 160,53 | 160,61 | -1,60% | 242.390,00 |
| 10.06.2025 | 161,00 | 163,23 | 158,80 | 163,22 | 2,01% | 341.120,00 |
| 09.06.2025 | 158,44 | 160,93 | 157,51 | 160,00 | 1,46% | 272.387,00 |
| 06.06.2025 | 159,49 | 159,49 | 156,97 | 157,70 | 0,93% | 122.789,00 |
| 05.06.2025 | 155,12 | 157,05 | 154,83 | 156,24 | -0,19% | 140.458,00 |
| 04.06.2025 | 158,99 | 159,10 | 156,52 | 156,53 | -0,94% | 130.611,00 |
| 03.06.2025 | 155,56 | 159,43 | 155,56 | 158,02 | 1,90% | 234.550,00 |
| 02.06.2025 | 154,01 | 155,08 | 150,81 | 155,08 | 1,97% | 285.793,00 |
| 30.05.2025 | 153,24 | 153,24 | 150,50 | 152,09 | -0,43% | 229.254,00 |
| 29.05.2025 | 153,88 | 154,30 | 152,36 | 152,75 | 0,20% | 191.853,00 |
| 28.05.2025 | 154,27 | 154,50 | 151,98 | 152,45 | -0,94% | 190.131,00 |
| 27.05.2025 | 151,05 | 153,92 | 150,84 | 153,90 | 2,76% | 138.277,00 |
| 23.05.2025 | 147,39 | 150,07 | 147,39 | 149,77 | -0,04% | 170.215,00 |
| 22.05.2025 | 151,83 | 152,00 | 149,68 | 149,83 | -1,53% | 143.302,00 |
| 21.05.2025 | 153,89 | 154,97 | 152,00 | 152,16 | -2,34% | 182.458,00 |
| 20.05.2025 | 155,85 | 156,09 | 154,59 | 155,81 | -0,28% | 184.145,00 |
| 19.05.2025 | 153,63 | 156,47 | 153,13 | 156,25 | 0,15% | 209.112,00 |
| 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 |