1,100€
-2,65%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,13 | 1,16 | 1,09 | 1,11 | -1,77% | - |
| 17.05.2024 | 1,12 | 1,18 | 1,10 | 1,13 | 1,80% | - |
| 16.05.2024 | 1,04 | 1,15 | 1,03 | 1,11 | 7,77% | - |
| 15.05.2024 | 1,07 | 1,07 | 1,02 | 1,03 | -1,44% | - |
| 14.05.2024 | 1,12 | 1,12 | 1,05 | 1,05 | -5,86% | - |
| 13.05.2024 | 1,22 | 1,22 | 1,09 | 1,11 | -6,72% | - |
| 10.05.2024 | 1,12 | 1,22 | 1,03 | 1,19 | 5,78% | - |
| 09.05.2024 | 1,10 | 1,16 | 1,05 | 1,13 | 3,21% | - |
| 08.05.2024 | 1,08 | 1,10 | 0,99 | 1,09 | 3,32% | - |
| 07.05.2024 | 1,11 | 1,11 | 1,05 | 1,06 | -3,21% | - |
| 06.05.2024 | 1,02 | 1,13 | 0,96 | 1,09 | 7,60% | - |
| 03.05.2024 | 0,97 | 1,03 | 0,97 | 1,01 | 3,37% | - |
| 02.05.2024 | 0,99 | 0,99 | 0,92 | 0,98 | 2,62% | - |
| 30.04.2024 | 0,95 | 0,98 | 0,93 | 0,96 | 0,00% | - |
| 29.04.2024 | 0,98 | 0,99 | 0,95 | 0,96 | 0,00% | - |
| 26.04.2024 | 0,95 | 0,99 | 0,93 | 0,96 | 2,14% | - |
| 25.04.2024 | 1,00 | 1,04 | 0,91 | 0,94 | -5,75% | - |
| 24.04.2024 | 0,87 | 1,07 | 0,87 | 0,99 | 16,30% | - |
| 23.04.2024 | 0,92 | 0,93 | 0,85 | 0,85 | -6,26% | - |
| 22.04.2024 | 0,88 | 0,92 | 0,82 | 0,91 | 4,00% | - |
| 19.04.2024 | 0,91 | 0,95 | 0,86 | 0,88 | -4,37% | - |
| 18.04.2024 | 0,95 | 0,95 | 0,90 | 0,92 | -1,93% | - |
| 17.04.2024 | 0,95 | 0,98 | 0,92 | 0,93 | -0,74% | - |
| 16.04.2024 | 1,00 | 1,00 | 0,91 | 0,94 | -5,05% | - |
| 15.04.2024 | 1,00 | 1,05 | 0,94 | 0,99 | 0,51% | - |
| 12.04.2024 | 0,97 | 1,02 | 0,95 | 0,99 | -10,45% | - |
| 11.04.2024 | 1,12 | 1,16 | 0,94 | 1,10 | 9,67% | - |
| 10.04.2024 | 1,05 | 1,05 | 0,97 | 1,00 | -3,56% | - |
| 09.04.2024 | 1,01 | 1,04 | 0,99 | 1,04 | 2,46% | - |
| 08.04.2024 | 1,06 | 1,09 | 1,02 | 1,02 | -1,93% | - |
| 05.04.2024 | 1,06 | 1,10 | 1,03 | 1,04 | -3,27% | - |
| 04.04.2024 | 1,10 | 1,13 | 1,06 | 1,07 | -2,73% | - |
| 03.04.2024 | 1,07 | 1,15 | 1,03 | 1,10 | 1,85% | - |
| 02.04.2024 | 1,13 | 1,15 | 1,04 | 1,08 | 0,93% | - |
| 28.03.2024 | 1,14 | 1,18 | 1,03 | 1,07 | -6,14% | - |
| 27.03.2024 | 1,11 | 1,18 | 1,08 | 1,14 | 4,59% | - |
| 26.03.2024 | 1,17 | 1,24 | 1,08 | 1,09 | -11,74% | - |
| 25.03.2024 | 1,23 | 1,43 | 1,17 | 1,24 | 2,92% | - |
| 22.03.2024 | 0,99 | 1,25 | 0,99 | 1,20 | 19,40% | - |
| 21.03.2024 | 1,05 | 1,18 | 0,97 | 1,01 | -4,29% | - |
| 20.03.2024 | 0,83 | 1,07 | 0,77 | 1,05 | 26,81% | - |
| 19.03.2024 | 0,73 | 0,85 | 0,72 | 0,83 | 12,20% | - |
| 18.03.2024 | 0,92 | 1,08 | 0,70 | 0,74 | -20,04% | - |
| 15.03.2024 | 1,07 | 1,14 | 0,91 | 0,92 | -10,65% | - |
| 14.03.2024 | 1,12 | 1,33 | 0,95 | 1,03 | -8,58% | - |
| 13.03.2024 | 1,14 | 1,16 | 1,09 | 1,13 | 2,26% | - |
| 12.03.2024 | 1,20 | 1,21 | 1,08 | 1,11 | -5,56% | - |
| 11.03.2024 | 1,28 | 1,37 | 1,15 | 1,17 | -11,03% | - |
| 08.03.2024 | 1,35 | 1,44 | 1,31 | 1,32 | -2,23% | - |
| 07.03.2024 | 1,35 | 1,43 | 1,31 | 1,35 | 0,00% | - |
| 06.03.2024 | 1,17 | 1,50 | 1,17 | 1,35 | 13,50% | - |
| 05.03.2024 | 1,21 | 1,25 | 1,18 | 1,19 | -3,27% | - |
| 04.03.2024 | 1,23 | 1,32 | 1,22 | 1,23 | 0,82% | - |
| 01.03.2024 | 1,20 | 1,25 | 1,15 | 1,22 | 2,97% | - |
| 29.02.2024 | 1,13 | 1,28 | 1,13 | 1,18 | 3,51% | - |
| 28.02.2024 | 1,19 | 1,26 | 1,14 | 1,14 | -3,80% | - |
| 27.02.2024 | 0,99 | 1,22 | 0,99 | 1,19 | 18,50% | - |
| 26.02.2024 | 0,99 | 1,03 | 0,97 | 1,00 | -0,30% | - |
| 23.02.2024 | 1,06 | 1,06 | 0,99 | 1,00 | -3,56% | - |
| 22.02.2024 | 1,08 | 1,09 | 1,03 | 1,04 | -2,80% | - |
| 21.02.2024 | 1,06 | 1,11 | 1,03 | 1,07 | 2,88% | - |
| 20.02.2024 | 1,13 | 1,16 | 1,03 | 1,04 | -7,56% | - |
| 19.02.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 0,45% | - |
| 16.02.2024 | 1,30 | 1,30 | 1,12 | 1,12 | -12,16% | - |
| 15.02.2024 | 1,24 | 1,32 | 1,19 | 1,28 | 5,81% | - |
| 14.02.2024 | 1,11 | 1,21 | 1,08 | 1,21 | 9,05% | - |
| 13.02.2024 | 1,32 | 1,32 | 1,11 | 1,11 | -15,97% | - |
| 12.02.2024 | 1,21 | 1,38 | 1,18 | 1,32 | 9,13% | - |
| 09.02.2024 | 1,10 | 1,23 | 1,09 | 1,21 | 10,55% | - |
| 08.02.2024 | 1,03 | 1,10 | 1,03 | 1,09 | 6,34% | - |
| 07.02.2024 | 1,09 | 1,21 | 0,99 | 1,03 | -5,53% | - |
| 06.02.2024 | 1,08 | 1,11 | 1,03 | 1,09 | 1,88% | - |
| 05.02.2024 | 1,21 | 1,23 | 1,07 | 1,07 | -11,98% | - |
| 02.02.2024 | 1,25 | 1,25 | 1,18 | 1,21 | -1,22% | - |
| 01.02.2024 | 1,22 | 1,26 | 1,13 | 1,23 | 0,00% | - |
| 31.01.2024 | 1,26 | 1,33 | 1,22 | 1,23 | -2,78% | - |
| 30.01.2024 | 1,32 | 1,33 | 1,26 | 1,26 | -4,18% | - |
| 29.01.2024 | 1,28 | 1,33 | 1,22 | 1,32 | 3,14% | - |
| 26.01.2024 | 1,27 | 1,36 | 1,23 | 1,28 | 1,59% | - |
| 25.01.2024 | 1,13 | 1,30 | 1,13 | 1,26 | 9,61% | - |
| 24.01.2024 | 1,22 | 1,31 | 1,14 | 1,15 | -7,29% | - |
| 23.01.2024 | 1,18 | 1,25 | 1,18 | 1,24 | 4,22% | - |
| 22.01.2024 | 1,08 | 1,21 | 1,07 | 1,19 | 9,72% | - |
| 19.01.2024 | 1,05 | 1,08 | 0,97 | 1,08 | 4,35% | - |
| 18.01.2024 | 1,03 | 1,10 | 0,95 | 1,04 | 0,00% | - |
| 17.01.2024 | 1,02 | 1,10 | 0,99 | 1,04 | 2,48% | - |
| 16.01.2024 | 1,11 | 1,14 | 0,99 | 1,01 | -9,82% | - |
| 15.01.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 12.01.2024 | 1,09 | 1,18 | 1,09 | 1,12 | 2,75% | - |
| 11.01.2024 | 1,15 | 1,16 | 1,09 | 1,09 | -4,80% | - |
| 10.01.2024 | 1,15 | 1,19 | 1,12 | 1,15 | -1,29% | - |
| 09.01.2024 | 1,19 | 1,20 | 1,12 | 1,16 | -2,93% | - |
| 08.01.2024 | 1,16 | 1,22 | 1,13 | 1,20 | 3,91% | - |
| 05.01.2024 | 1,18 | 1,20 | 1,13 | 1,15 | -2,95% | - |
| 04.01.2024 | 1,21 | 1,24 | 1,19 | 1,19 | -1,25% | - |
| 03.01.2024 | 1,34 | 1,35 | 1,20 | 1,20 | -11,44% | - |
| 02.01.2024 | 1,37 | 1,48 | 1,30 | 1,36 | -3,21% | - |
| 29.12.2023 | 1,39 | 1,41 | 1,39 | 1,40 | 1,08% | - |
| 28.12.2023 | 1,35 | 1,40 | 1,32 | 1,39 | 2,97% | - |
| 27.12.2023 | 1,36 | 1,41 | 1,31 | 1,35 | 2,28% | - |