82,810€
0,44%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 81,74 | 84,26 | 81,74 | 83,56 | 1,35% | - |
| 09.05.2024 | 81,94 | 83,24 | 81,23 | 82,45 | 0,46% | - |
| 08.05.2024 | 80,91 | 82,87 | 80,08 | 82,07 | 1,55% | 29,00 |
| 07.05.2024 | 94,31 | 94,31 | 80,61 | 80,82 | -14,30% | 84,00 |
| 06.05.2024 | 90,37 | 94,31 | 90,37 | 94,31 | 4,18% | - |
| 03.05.2024 | 89,08 | 90,59 | 87,98 | 90,53 | 1,70% | - |
| 02.05.2024 | 89,98 | 90,39 | 88,90 | 89,02 | -0,58% | - |
| 30.04.2024 | 90,93 | 90,93 | 89,54 | 89,54 | -1,14% | - |
| 29.04.2024 | 89,04 | 91,10 | 89,04 | 90,57 | 0,86% | - |
| 26.04.2024 | 88,25 | 90,11 | 88,20 | 89,80 | 1,71% | - |
| 25.04.2024 | 88,00 | 88,47 | 86,79 | 88,29 | 0,42% | - |
| 24.04.2024 | 87,88 | 88,46 | 87,26 | 87,92 | 0,53% | - |
| 23.04.2024 | 86,65 | 87,71 | 86,45 | 87,46 | 1,03% | - |
| 22.04.2024 | 86,05 | 87,01 | 85,55 | 86,57 | 0,71% | - |
| 19.04.2024 | 87,84 | 88,19 | 85,76 | 85,96 | -2,17% | - |
| 18.04.2024 | 87,06 | 88,10 | 86,72 | 87,87 | 0,79% | 100,00 |
| 17.04.2024 | 88,17 | 88,86 | 87,04 | 87,18 | -1,15% | 40,00 |
| 16.04.2024 | 88,35 | 88,74 | 87,45 | 88,19 | 0,88% | - |
| 15.04.2024 | 88,04 | 89,99 | 87,36 | 87,42 | -1,57% | - |
| 12.04.2024 | 89,48 | 90,71 | 88,28 | 88,81 | -0,86% | - |
| 11.04.2024 | 89,84 | 90,31 | 89,26 | 89,58 | -0,33% | - |
| 10.04.2024 | 90,27 | 90,44 | 89,06 | 89,88 | 0,47% | - |
| 09.04.2024 | 91,82 | 92,29 | 89,03 | 89,46 | -2,53% | 10,00 |
| 08.04.2024 | 93,20 | 94,56 | 91,67 | 91,78 | -1,07% | - |
| 05.04.2024 | 93,34 | 94,40 | 92,23 | 92,77 | -0,61% | - |
| 04.04.2024 | 92,93 | 93,85 | 92,77 | 93,34 | 0,35% | 59,00 |
| 03.04.2024 | 94,73 | 94,89 | 92,88 | 93,01 | -1,41% | 5,00 |
| 02.04.2024 | 94,99 | 95,61 | 93,75 | 94,34 | -1,06% | 83,00 |
| 28.03.2024 | 94,55 | 95,95 | 93,10 | 95,35 | 1,33% | 2,00 |
| 27.03.2024 | 91,95 | 94,30 | 91,95 | 94,10 | 1,46% | - |
| 26.03.2024 | 94,15 | 94,45 | 92,10 | 92,75 | -1,01% | - |
| 25.03.2024 | 94,85 | 95,55 | 93,15 | 93,70 | -0,74% | - |
| 22.03.2024 | 94,15 | 95,25 | 93,55 | 94,40 | 0,69% | 10,00 |
| 21.03.2024 | 91,75 | 93,90 | 91,75 | 93,75 | 1,74% | - |
| 20.03.2024 | 93,05 | 94,35 | 91,60 | 92,15 | -0,86% | 12,00 |
| 19.03.2024 | 91,80 | 93,05 | 91,10 | 92,95 | 1,25% | 23,00 |
| 18.03.2024 | 91,30 | 92,10 | 89,40 | 91,80 | 0,60% | - |
| 15.03.2024 | 91,25 | 91,80 | 90,60 | 91,25 | 0,50% | - |
| 14.03.2024 | 92,15 | 93,40 | 90,15 | 90,80 | -1,84% | 115,00 |
| 13.03.2024 | 92,35 | 94,10 | 91,90 | 92,50 | -0,22% | - |
| 12.03.2024 | 93,75 | 93,75 | 92,35 | 92,70 | -0,59% | 13,00 |
| 11.03.2024 | 94,75 | 95,15 | 93,10 | 93,25 | -1,27% | - |
| 08.03.2024 | 97,25 | 97,25 | 93,60 | 94,45 | -1,97% | 106,00 |
| 07.03.2024 | 96,90 | 97,75 | 95,95 | 96,35 | -0,36% | - |
| 06.03.2024 | 96,75 | 98,00 | 96,10 | 96,70 | 0,10% | 20,00 |
| 05.03.2024 | 99,45 | 101,00 | 96,20 | 96,60 | -2,87% | 23,00 |
| 04.03.2024 | 94,55 | 100,65 | 94,10 | 99,45 | 5,29% | 46,00 |
| 01.03.2024 | 93,35 | 94,70 | 92,70 | 94,45 | 0,91% | 15,00 |
| 29.02.2024 | 93,40 | 94,40 | 91,60 | 93,60 | 0,75% | 594,00 |
| 28.02.2024 | 83,60 | 93,40 | 83,60 | 92,90 | 13,29% | 1.622,00 |
| 27.02.2024 | 82,70 | 83,10 | 82,00 | 82,00 | -0,85% | 228,00 |
| 26.02.2024 | 83,60 | 83,60 | 82,70 | 82,70 | -0,84% | 436,00 |
| 23.02.2024 | 83,40 | 83,60 | 82,90 | 83,40 | 0,12% | 106,00 |
| 22.02.2024 | 81,30 | 83,30 | 81,30 | 83,30 | 2,59% | 155,00 |
| 20.02.2024 | 82,30 | 82,30 | 80,90 | 81,20 | -1,58% | 319,00 |
| 19.02.2024 | 81,70 | 82,50 | 81,70 | 82,50 | 0,98% | 202,00 |
| 16.02.2024 | 81,30 | 81,80 | 80,50 | 81,70 | 0,49% | 72,00 |
| 15.02.2024 | 81,30 | 81,50 | 81,00 | 81,30 | 0,37% | 142,00 |
| 14.02.2024 | 79,70 | 81,00 | 79,70 | 81,00 | 2,92% | 64,00 |
| 13.02.2024 | 79,30 | 79,30 | 78,40 | 78,70 | -0,88% | 361,00 |
| 12.02.2024 | 79,60 | 79,70 | 78,60 | 79,40 | 1,28% | 273,00 |
| 09.02.2024 | 77,80 | 78,40 | 77,80 | 78,40 | 0,90% | 72,00 |
| 08.02.2024 | 77,60 | 78,20 | 77,50 | 77,70 | -0,51% | 90,00 |
| 07.02.2024 | 77,40 | 78,40 | 76,80 | 78,10 | 0,64% | 1.656,00 |
| 06.02.2024 | 76,60 | 77,70 | 76,60 | 77,60 | 1,44% | 62,00 |
| 05.02.2024 | 76,60 | 76,80 | 76,40 | 76,50 | 0,13% | 132,00 |
| 02.02.2024 | 77,20 | 77,30 | 76,00 | 76,40 | 0,00% | 621,00 |
| 01.02.2024 | 76,00 | 76,40 | 75,10 | 76,40 | 0,53% | 273,00 |
| 31.01.2024 | 76,50 | 76,50 | 75,60 | 76,00 | -0,52% | 660,00 |
| 30.01.2024 | 76,20 | 76,40 | 76,20 | 76,40 | 0,92% | 85,00 |
| 29.01.2024 | 75,80 | 76,10 | 75,60 | 75,70 | 0,66% | 220,00 |
| 26.01.2024 | 75,60 | 75,60 | 75,20 | 75,20 | 0,00% | 130,00 |
| 25.01.2024 | 74,20 | 75,20 | 74,20 | 75,20 | 0,13% | 112,00 |
| 24.01.2024 | 74,30 | 75,10 | 74,30 | 75,10 | 0,67% | 870,00 |
| 23.01.2024 | 73,90 | 74,60 | 73,90 | 74,60 | 0,95% | 90,00 |
| 22.01.2024 | 72,70 | 73,90 | 72,60 | 73,90 | 1,09% | 167,00 |
| 19.01.2024 | 73,30 | 73,30 | 72,60 | 73,10 | 1,11% | 204,00 |
| 18.01.2024 | 72,50 | 72,60 | 72,30 | 72,30 | -0,96% | 209,00 |
| 17.01.2024 | 73,00 | 73,50 | 72,90 | 73,00 | 0,14% | 189,00 |
| 16.01.2024 | 73,10 | 73,20 | 72,90 | 72,90 | -0,82% | 65,00 |
| 15.01.2024 | 73,80 | 73,80 | 73,00 | 73,50 | 0,96% | 153,00 |
| 12.01.2024 | 71,30 | 72,90 | 70,60 | 72,80 | 2,68% | 298,00 |
| 11.01.2024 | 71,90 | 71,90 | 70,70 | 70,90 | 0,00% | 341,00 |
| 10.01.2024 | 71,40 | 71,60 | 70,90 | 70,90 | 1,58% | 748,00 |
| 09.01.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 0,29% | 56,00 |
| 08.01.2024 | 68,80 | 69,60 | 68,20 | 69,60 | 1,61% | 119,00 |
| 05.01.2024 | 69,50 | 69,50 | 68,40 | 68,50 | -1,58% | 263,00 |
| 04.01.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -0,14% | 15,00 |
| 03.01.2024 | 69,90 | 69,90 | 69,40 | 69,70 | -0,43% | 181,00 |
| 02.01.2024 | 69,80 | 70,20 | 69,80 | 70,00 | 0,86% | 397,00 |
| 28.12.2023 | 68,60 | 69,40 | 68,50 | 69,40 | 0,14% | 191,00 |
| 27.12.2023 | 70,10 | 70,10 | 69,30 | 69,30 | -0,57% | 119,00 |
| 22.12.2023 | 69,10 | 69,70 | 69,00 | 69,70 | -0,71% | 248,00 |
| 21.12.2023 | 70,10 | 70,20 | 69,70 | 70,20 | 1,01% | 160,00 |
| 20.12.2023 | 70,70 | 70,70 | 69,50 | 69,50 | -1,97% | 342,00 |
| 19.12.2023 | 71,20 | 71,70 | 70,90 | 70,90 | 0,14% | 222,00 |
| 18.12.2023 | 71,00 | 71,00 | 70,30 | 70,80 | 1,00% | 320,00 |
| 15.12.2023 | 70,30 | 71,10 | 70,10 | 70,10 | -0,99% | 592,00 |
| 14.12.2023 | 73,80 | 73,80 | 70,40 | 70,80 | -3,80% | 613,00 |
| 13.12.2023 | 74,00 | 74,00 | 73,50 | 73,60 | -0,81% | 133,00 |