17,840$
-2,19%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 18,58 | 18,67 | 17,68 | 17,83 | -2,25% | 120.250,00 |
| 13.04.2026 | 17,18 | 18,33 | 16,68 | 18,24 | 4,59% | 2.618.544,00 |
| 10.04.2026 | 18,17 | 18,25 | 17,26 | 17,44 | -3,22% | 2.481.720,00 |
| 09.04.2026 | 17,01 | 18,18 | 17,01 | 18,02 | 5,07% | 2.961.010,00 |
| 08.04.2026 | 18,21 | 18,39 | 16,92 | 17,15 | 0,82% | 2.557.990,00 |
| 07.04.2026 | 16,28 | 17,12 | 15,63 | 17,01 | 1,55% | 3.461.695,00 |
| 06.04.2026 | 15,95 | 17,59 | 15,76 | 16,75 | 6,55% | 5.996.198,00 |
| 02.04.2026 | 14,26 | 15,93 | 14,20 | 15,72 | 5,01% | 3.139.885,00 |
| 01.04.2026 | 14,91 | 15,61 | 14,69 | 14,97 | 1,91% | 2.859.076,00 |
| 31.03.2026 | 13,81 | 14,72 | 13,63 | 14,69 | 11,20% | 2.305.277,00 |
| 30.03.2026 | 14,67 | 16,00 | 12,97 | 13,21 | -11,10% | 3.578.040,00 |
| 27.03.2026 | 14,20 | 14,95 | 13,94 | 14,86 | 2,77% | 2.816.333,00 |
| 26.03.2026 | 15,15 | 15,80 | 14,06 | 14,46 | -7,49% | 2.585.968,00 |
| 25.03.2026 | 14,86 | 15,65 | 14,34 | 15,63 | 8,39% | 2.909.807,00 |
| 24.03.2026 | 13,69 | 14,65 | 13,49 | 14,42 | 2,41% | 4.349.028,00 |
| 23.03.2026 | 15,06 | 16,19 | 13,90 | 14,08 | -7,25% | 9.918.366,00 |
| 20.03.2026 | 15,41 | 16,24 | 14,58 | 15,18 | -3,13% | 5.350.267,00 |
| 19.03.2026 | 13,62 | 15,71 | 13,35 | 15,67 | 10,59% | 4.278.391,00 |
| 18.03.2026 | 14,94 | 15,29 | 13,81 | 14,17 | -4,90% | 6.112.661,00 |
| 17.03.2026 | 12,83 | 14,93 | 12,78 | 14,90 | 26,92% | 9.549.374,00 |
| 16.03.2026 | 10,81 | 11,85 | 10,51 | 11,74 | 11,70% | 8.482.306,00 |
| 13.03.2026 | 13,01 | 13,01 | 10,18 | 10,51 | -19,46% | 11.127.070,00 |
| 12.03.2026 | 14,52 | 14,62 | 12,71 | 13,05 | -11,59% | 7.331.912,00 |
| 11.03.2026 | 14,15 | 14,90 | 13,83 | 14,76 | 5,13% | 3.828.749,00 |
| 10.03.2026 | 13,94 | 14,76 | 13,63 | 14,04 | 4,08% | 5.112.607,00 |
| 09.03.2026 | 12,73 | 14,16 | 12,60 | 13,49 | 2,98% | 5.242.821,00 |
| 06.03.2026 | 12,98 | 14,59 | 12,84 | 13,10 | -1,43% | 7.979.122,00 |
| 05.03.2026 | 12,01 | 13,70 | 11,72 | 13,29 | 12,63% | 12.180.235,00 |
| 04.03.2026 | 9,73 | 12,03 | 9,28 | 11,80 | 45,68% | 18.816.529,00 |
| 03.03.2026 | 8,48 | 8,56 | 7,95 | 8,10 | -10,00% | 3.039.943,00 |
| 02.03.2026 | 8,53 | 9,23 | 8,53 | 9,00 | 1,58% | 2.066.613,00 |
| 27.02.2026 | 8,91 | 9,13 | 8,71 | 8,86 | -3,59% | 1.193.040,00 |
| 26.02.2026 | 8,91 | 9,20 | 8,50 | 9,19 | 0,66% | 1.468.762,00 |
| 25.02.2026 | 9,39 | 9,55 | 9,05 | 9,13 | -0,54% | 1.128.553,00 |
| 24.02.2026 | 8,59 | 9,28 | 8,56 | 9,18 | 5,64% | 1.344.147,00 |
| 23.02.2026 | 8,66 | 8,77 | 8,21 | 8,69 | -0,34% | 2.199.527,00 |
| 20.02.2026 | 9,30 | 9,56 | 8,72 | 8,72 | -6,64% | 2.159.550,00 |
| 19.02.2026 | 9,35 | 9,62 | 9,10 | 9,34 | -0,43% | 1.331.762,00 |
| 18.02.2026 | 9,56 | 10,02 | 9,32 | 9,38 | -1,47% | 1.475.881,00 |
| 17.02.2026 | 9,64 | 9,70 | 9,21 | 9,52 | -2,36% | 1.753.297,00 |
| 13.02.2026 | 9,54 | 10,34 | 9,30 | 9,75 | 1,35% | 1.897.211,00 |
| 12.02.2026 | 9,76 | 10,39 | 9,46 | 9,62 | 0,10% | 3.476.773,00 |
| 11.02.2026 | 10,00 | 10,48 | 9,12 | 9,61 | -1,13% | 1.918.170,00 |
| 10.02.2026 | 9,54 | 9,91 | 8,87 | 9,72 | 2,10% | 2.056.503,00 |
| 09.02.2026 | 9,50 | 10,30 | 9,50 | 9,52 | 0,21% | 2.970.523,00 |
| 06.02.2026 | 8,91 | 9,68 | 8,82 | 9,50 | 11,50% | 2.589.014,00 |
| 05.02.2026 | 8,73 | 9,15 | 8,32 | 8,52 | -8,09% | 3.794.380,00 |
| 04.02.2026 | 11,20 | 11,57 | 9,23 | 9,27 | -16,86% | 4.475.385,00 |
| 03.02.2026 | 10,33 | 11,29 | 10,28 | 11,15 | 10,72% | 4.175.352,00 |
| 02.02.2026 | 9,50 | 10,46 | 9,42 | 10,07 | 4,46% | 2.830.004,00 |
| 30.01.2026 | 10,19 | 10,88 | 9,49 | 9,64 | -7,22% | 2.367.882,00 |
| 29.01.2026 | 10,67 | 10,93 | 9,64 | 10,39 | -0,86% | 2.939.025,00 |
| 28.01.2026 | 10,50 | 10,97 | 10,08 | 10,48 | -0,76% | 3.108.389,00 |
| 27.01.2026 | 9,99 | 10,87 | 9,63 | 10,56 | 4,87% | 4.441.264,00 |
| 26.01.2026 | 9,32 | 10,14 | 9,00 | 10,07 | 6,56% | 4.212.154,00 |
| 23.01.2026 | 9,00 | 9,63 | 8,57 | 9,45 | 7,14% | 3.151.980,00 |
| 22.01.2026 | 8,37 | 9,07 | 8,23 | 8,82 | 7,17% | 2.914.305,00 |
| 21.01.2026 | 8,36 | 8,45 | 7,64 | 8,23 | -0,60% | 2.404.877,00 |
| 20.01.2026 | 7,96 | 8,77 | 7,80 | 8,28 | -1,66% | 3.152.188,00 |
| 16.01.2026 | 8,45 | 8,83 | 8,26 | 8,42 | 1,32% | 2.821.844,00 |
| 15.01.2026 | 8,40 | 8,58 | 8,09 | 8,31 | 1,09% | 2.518.833,00 |
| 14.01.2026 | 8,37 | 8,46 | 7,80 | 8,22 | -3,18% | 2.398.892,00 |
| 13.01.2026 | 8,21 | 8,58 | 8,03 | 8,49 | 3,28% | 2.987.078,00 |
| 12.01.2026 | 7,95 | 8,48 | 7,50 | 8,22 | 3,40% | 4.098.469,00 |
| 09.01.2026 | 7,65 | 8,01 | 7,13 | 7,95 | 4,19% | 5.027.981,00 |
| 08.01.2026 | 6,17 | 7,73 | 5,92 | 7,63 | 28,89% | 10.571.063,00 |
| 07.01.2026 | 6,34 | 6,43 | 5,91 | 5,92 | -8,36% | 2.155.847,00 |
| 06.01.2026 | 6,52 | 6,59 | 6,38 | 6,46 | -1,22% | 2.136.191,00 |
| 05.01.2026 | 6,37 | 6,63 | 5,99 | 6,54 | 2,99% | 3.414.249,00 |
| 02.01.2026 | 6,44 | 6,53 | 6,12 | 6,35 | 0,16% | 2.230.793,00 |
| 31.12.2025 | 6,24 | 6,48 | 6,17 | 6,34 | 1,12% | 2.006.969,00 |
| 30.12.2025 | 5,60 | 6,42 | 5,58 | 6,27 | 13,18% | 4.464.606,00 |
| 29.12.2025 | 5,15 | 5,56 | 5,11 | 5,54 | 5,52% | 1.629.378,00 |
| 26.12.2025 | 5,33 | 5,35 | 5,04 | 5,25 | -1,87% | 1.471.133,00 |
| 24.12.2025 | 4,91 | 5,37 | 4,86 | 5,35 | 8,52% | 1.487.167,00 |
| 23.12.2025 | 4,87 | 5,02 | 4,86 | 4,93 | 0,00% | 1.473.925,00 |
| 22.12.2025 | 4,99 | 5,00 | 4,73 | 4,93 | 0,61% | 1.849.164,00 |
| 19.12.2025 | 4,85 | 5,10 | 4,85 | 4,90 | 1,87% | 2.778.351,00 |
| 18.12.2025 | 4,84 | 5,07 | 4,62 | 4,81 | 3,66% | 2.485.197,00 |
| 17.12.2025 | 5,37 | 5,39 | 4,57 | 4,64 | -12,12% | 4.351.380,00 |
| 16.12.2025 | 5,39 | 5,68 | 5,06 | 5,28 | -4,52% | 4.005.705,00 |
| 15.12.2025 | 5,95 | 6,00 | 5,47 | 5,53 | -7,06% | 2.694.015,00 |
| 12.12.2025 | 6,21 | 6,49 | 5,87 | 5,95 | -4,34% | 2.671.582,00 |
| 11.12.2025 | 6,14 | 6,39 | 5,83 | 6,22 | -1,43% | 2.854.079,00 |
| 10.12.2025 | 6,25 | 6,51 | 6,12 | 6,31 | 0,32% | 2.175.476,00 |
| 09.12.2025 | 5,65 | 6,39 | 5,54 | 6,29 | 9,39% | 3.569.673,00 |
| 08.12.2025 | 5,75 | 5,95 | 5,36 | 5,75 | 1,23% | 4.230.169,00 |
| 05.12.2025 | 6,69 | 6,77 | 5,67 | 5,68 | -15,85% | 4.434.387,00 |
| 04.12.2025 | 6,43 | 6,92 | 6,37 | 6,75 | 4,98% | 3.948.369,00 |
| 03.12.2025 | 6,32 | 6,59 | 6,07 | 6,43 | 2,88% | 3.139.249,00 |
| 02.12.2025 | 6,23 | 6,52 | 6,00 | 6,25 | 2,12% | 4.185.271,00 |
| 01.12.2025 | 6,03 | 6,15 | 5,66 | 6,12 | -2,08% | 2.776.660,00 |
| 28.11.2025 | 6,34 | 6,39 | 6,15 | 6,25 | -0,16% | 1.188.959,00 |
| 26.11.2025 | 6,01 | 6,40 | 5,73 | 6,26 | 6,28% | 3.024.201,00 |
| 25.11.2025 | 5,78 | 5,90 | 5,35 | 5,89 | 0,34% | 2.493.013,00 |
| 24.11.2025 | 5,73 | 6,21 | 5,73 | 5,87 | 1,21% | 3.164.270,00 |
| 21.11.2025 | 5,93 | 5,99 | 5,31 | 5,80 | -4,61% | 4.146.339,00 |
| 20.11.2025 | 6,90 | 7,55 | 6,01 | 6,08 | -7,60% | 6.075.056,00 |
| 19.11.2025 | 6,69 | 6,83 | 6,36 | 6,58 | -1,05% | 2.358.000,00 |
| 18.11.2025 | 6,25 | 6,84 | 6,05 | 6,65 | 3,74% | 3.963.448,00 |