1,640$
4,46%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 1,60 | 1,70 | 1,55 | 1,63 | 3,82% | 979.813,00 |
| 25.07.2024 | 1,61 | 1,71 | 1,56 | 1,57 | -1,26% | 860.042,00 |
| 24.07.2024 | 1,65 | 1,74 | 1,57 | 1,59 | -4,79% | 679.574,00 |
| 23.07.2024 | 1,56 | 1,70 | 1,52 | 1,67 | 6,37% | 851.995,00 |
| 22.07.2024 | 1,61 | 1,69 | 1,56 | 1,57 | -1,26% | 1.142.912,00 |
| 19.07.2024 | 1,62 | 1,70 | 1,58 | 1,59 | -1,85% | 1.271.855,00 |
| 18.07.2024 | 1,77 | 1,82 | 1,62 | 1,62 | -7,95% | 2.406.460,00 |
| 17.07.2024 | 1,90 | 1,95 | 1,71 | 1,76 | -8,81% | 1.230.144,00 |
| 16.07.2024 | 1,82 | 1,95 | 1,75 | 1,93 | 9,66% | 1.627.954,00 |
| 15.07.2024 | 1,98 | 2,03 | 1,76 | 1,76 | -14,15% | 2.053.866,00 |
| 12.07.2024 | 2,13 | 2,13 | 2,01 | 2,05 | 0,00% | 1.033.187,00 |
| 11.07.2024 | 1,87 | 2,07 | 1,86 | 2,05 | 9,63% | 1.714.448,00 |
| 10.07.2024 | 2,06 | 2,10 | 1,85 | 1,87 | -8,78% | 1.607.211,00 |
| 09.07.2024 | 2,16 | 2,25 | 2,00 | 2,05 | -4,65% | 1.409.631,00 |
| 08.07.2024 | 2,02 | 2,20 | 1,91 | 2,15 | 11,98% | 3.629.999,00 |
| 05.07.2024 | 1,77 | 1,98 | 1,77 | 1,92 | 7,87% | 2.363.964,00 |
| 03.07.2024 | 1,60 | 1,80 | 1,59 | 1,78 | 14,10% | 1.582.506,00 |
| 02.07.2024 | 1,54 | 1,67 | 1,52 | 1,56 | 0,65% | 1.442.243,00 |
| 01.07.2024 | 1,73 | 1,94 | 1,55 | 1,55 | 6,90% | 7.471.202,00 |
| 28.06.2024 | 1,56 | 1,61 | 1,44 | 1,45 | -5,84% | 8.748.198,00 |
| 27.06.2024 | 1,57 | 1,58 | 1,45 | 1,54 | -1,91% | 1.363.620,00 |
| 26.06.2024 | 1,64 | 1,69 | 1,57 | 1,57 | -3,68% | 709.121,00 |
| 25.06.2024 | 1,78 | 1,79 | 1,55 | 1,63 | -7,39% | 1.532.746,00 |
| 24.06.2024 | 1,68 | 1,86 | 1,60 | 1,76 | 9,32% | 2.120.911,00 |
| 21.06.2024 | 1,64 | 1,78 | 1,57 | 1,61 | -3,59% | 1.688.189,00 |
| 20.06.2024 | 1,50 | 1,71 | 1,50 | 1,67 | 12,08% | 2.131.648,00 |
| 18.06.2024 | 1,36 | 1,56 | 1,35 | 1,49 | 7,97% | 1.375.819,00 |
| 17.06.2024 | 1,28 | 1,41 | 1,25 | 1,38 | 6,98% | 844.693,00 |
| 14.06.2024 | 1,32 | 1,33 | 1,25 | 1,29 | -4,44% | 884.219,00 |
| 13.06.2024 | 1,40 | 1,41 | 1,30 | 1,35 | -4,26% | 917.011,00 |
| 12.06.2024 | 1,49 | 1,60 | 1,38 | 1,41 | -3,42% | 1.278.421,00 |
| 11.06.2024 | 1,29 | 1,46 | 1,26 | 1,46 | 9,77% | 1.574.819,00 |
| 10.06.2024 | 1,17 | 1,38 | 1,17 | 1,33 | 11,76% | 1.386.594,00 |
| 07.06.2024 | 1,23 | 1,25 | 1,18 | 1,19 | -3,25% | 362.109,00 |
| 06.06.2024 | 1,22 | 1,24 | 1,17 | 1,23 | -0,81% | 651.252,00 |
| 05.06.2024 | 1,20 | 1,25 | 1,18 | 1,24 | 5,98% | 855.459,00 |
| 04.06.2024 | 1,20 | 1,24 | 1,17 | 1,17 | -5,65% | 924.855,00 |
| 03.06.2024 | 1,23 | 1,27 | 1,16 | 1,24 | 5,98% | 1.394.278,00 |
| 31.05.2024 | 1,17 | 1,22 | 1,13 | 1,17 | 0,86% | 638.072,00 |
| 30.05.2024 | 1,10 | 1,19 | 1,10 | 1,16 | 3,57% | 618.796,00 |
| 29.05.2024 | 1,15 | 1,15 | 1,06 | 1,12 | -4,27% | 769.155,00 |
| 28.05.2024 | 1,21 | 1,22 | 1,13 | 1,17 | -0,85% | 687.097,00 |
| 24.05.2024 | 1,13 | 1,20 | 1,12 | 1,18 | 4,42% | 963.099,00 |
| 23.05.2024 | 1,13 | 1,15 | 1,11 | 1,13 | -2,59% | 635.159,00 |
| 22.05.2024 | 1,14 | 1,17 | 1,10 | 1,16 | 1,75% | 925.929,00 |
| 21.05.2024 | 1,18 | 1,20 | 1,13 | 1,14 | -6,56% | 593.078,00 |
| 20.05.2024 | 1,23 | 1,26 | 1,18 | 1,22 | -0,81% | 789.030,00 |
| 17.05.2024 | 1,21 | 1,29 | 1,19 | 1,23 | 2,50% | 877.027,00 |
| 16.05.2024 | 1,11 | 1,25 | 1,11 | 1,20 | 7,14% | 824.484,00 |
| 15.05.2024 | 1,15 | 1,16 | 1,10 | 1,12 | -1,75% | 793.718,00 |
| 14.05.2024 | 1,18 | 1,20 | 1,13 | 1,14 | -4,20% | 988.210,00 |
| 13.05.2024 | 1,28 | 1,29 | 1,17 | 1,19 | -7,75% | 1.065.632,00 |
| 10.05.2024 | 1,16 | 1,32 | 1,16 | 1,29 | 5,74% | 1.350.868,00 |
| 09.05.2024 | 1,20 | 1,26 | 1,13 | 1,22 | 4,27% | 1.034.788,00 |
| 08.05.2024 | 1,13 | 1,18 | 1,06 | 1,17 | 2,63% | 759.778,00 |
| 07.05.2024 | 1,16 | 1,19 | 1,13 | 1,14 | -2,56% | 1.153.288,00 |
| 06.05.2024 | 1,07 | 1,22 | 1,06 | 1,17 | 8,33% | 1.749.668,00 |
| 03.05.2024 | 1,06 | 1,11 | 1,05 | 1,08 | 1,89% | 482.464,00 |
| 02.05.2024 | 1,04 | 1,06 | 0,98 | 1,06 | 0,95% | 912.063,00 |
| 01.05.2024 | 1,02 | 1,08 | 0,98 | 1,05 | 2,94% | 899.342,00 |
| 30.04.2024 | 1,02 | 1,05 | 0,99 | 1,02 | 0,00% | 606.486,00 |
| 29.04.2024 | 1,04 | 1,06 | 1,01 | 1,02 | -1,92% | 478.182,00 |
| 26.04.2024 | 1,02 | 1,06 | 0,99 | 1,04 | 4,00% | 953.237,00 |
| 25.04.2024 | 1,01 | 1,05 | 0,96 | 1,00 | -5,66% | 1.159.854,00 |
| 24.04.2024 | 0,98 | 1,15 | 0,98 | 1,06 | 15,57% | 1.972.295,00 |
| 23.04.2024 | 0,97 | 0,98 | 0,90 | 0,92 | -5,59% | 508.872,00 |
| 22.04.2024 | 0,94 | 0,98 | 0,86 | 0,97 | 4,69% | 1.460.144,00 |
| 19.04.2024 | 0,96 | 0,98 | 0,91 | 0,93 | -4,17% | 1.103.090,00 |
| 18.04.2024 | 1,01 | 1,01 | 0,95 | 0,97 | -3,16% | 1.448.979,00 |
| 17.04.2024 | 0,99 | 1,05 | 0,98 | 1,00 | 0,47% | 797.084,00 |
| 16.04.2024 | 1,02 | 1,05 | 0,96 | 1,00 | -5,21% | 1.622.846,00 |
| 15.04.2024 | 1,09 | 1,12 | 0,99 | 1,05 | 0,00% | 1.801.502,00 |
| 12.04.2024 | 1,01 | 1,09 | 1,01 | 1,05 | 1,94% | 1.505.374,00 |
| 11.04.2024 | 1,13 | 1,21 | 1,00 | 1,03 | -4,63% | 2.625.531,00 |
| 10.04.2024 | 1,07 | 1,11 | 1,05 | 1,08 | -3,57% | 809.601,00 |
| 09.04.2024 | 1,11 | 1,13 | 1,07 | 1,12 | 1,82% | 789.956,00 |
| 08.04.2024 | 1,15 | 1,17 | 1,10 | 1,10 | -2,65% | 941.904,00 |
| 05.04.2024 | 1,15 | 1,20 | 1,10 | 1,13 | -1,74% | 771.368,00 |
| 04.04.2024 | 1,20 | 1,23 | 1,15 | 1,15 | -2,54% | 670.853,00 |
| 03.04.2024 | 1,16 | 1,25 | 1,15 | 1,18 | 1,72% | 801.013,00 |
| 02.04.2024 | 1,17 | 1,24 | 1,10 | 1,16 | -4,92% | 1.070.535,00 |
| 01.04.2024 | 1,14 | 1,23 | 1,12 | 1,22 | 7,96% | 1.455.414,00 |
| 28.03.2024 | 1,23 | 1,27 | 1,12 | 1,13 | -8,13% | 966.342,00 |
| 27.03.2024 | 1,18 | 1,28 | 1,16 | 1,23 | 4,24% | 1.096.418,00 |
| 26.03.2024 | 1,30 | 1,35 | 1,16 | 1,18 | -7,09% | 1.490.334,00 |
| 25.03.2024 | 1,31 | 1,55 | 1,27 | 1,27 | -3,79% | 3.385.818,00 |
| 22.03.2024 | 1,10 | 1,36 | 1,08 | 1,32 | 24,53% | 3.797.671,00 |
| 21.03.2024 | 1,14 | 1,22 | 1,05 | 1,06 | -1,85% | 3.369.909,00 |
| 20.03.2024 | 0,90 | 1,09 | 0,82 | 1,08 | 21,35% | 4.909.560,00 |
| 19.03.2024 | 0,84 | 0,92 | 0,80 | 0,89 | 13,81% | 6.938.599,00 |
| 18.03.2024 | 1,01 | 1,03 | 0,75 | 0,78 | -21,01% | 10.854.110,00 |
| 15.03.2024 | 1,15 | 1,23 | 0,99 | 0,99 | -22,66% | 5.061.701,00 |
| 14.03.2024 | 1,26 | 1,35 | 1,23 | 1,28 | 4,07% | 1.166.648,00 |
| 13.03.2024 | 1,22 | 1,27 | 1,19 | 1,23 | -0,81% | 1.277.754,00 |
| 12.03.2024 | 1,29 | 1,29 | 1,18 | 1,24 | -3,88% | 1.148.313,00 |
| 11.03.2024 | 1,42 | 1,47 | 1,28 | 1,29 | -9,79% | 1.002.015,00 |
| 08.03.2024 | 1,49 | 1,58 | 1,43 | 1,43 | -2,05% | 823.571,00 |
| 07.03.2024 | 1,45 | 1,56 | 1,42 | 1,46 | 0,00% | 1.316.314,00 |
| 06.03.2024 | 1,29 | 1,64 | 1,28 | 1,46 | 14,06% | 1.803.584,00 |
| 05.03.2024 | 1,30 | 1,37 | 1,27 | 1,28 | -3,03% | 840.765,00 |