88,040€
0,85%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 88,46 | 90,11 | 88,11 | 89,69 | 1,60% | - |
| 25.04.2024 | 87,73 | 88,46 | 86,83 | 88,28 | 0,32% | - |
| 24.04.2024 | 87,69 | 88,51 | 87,32 | 88,00 | 0,48% | - |
| 23.04.2024 | 86,61 | 87,71 | 86,40 | 87,58 | 1,08% | 90,00 |
| 22.04.2024 | 86,11 | 86,94 | 85,79 | 86,64 | 0,85% | - |
| 19.04.2024 | 87,27 | 88,15 | 85,81 | 85,91 | -2,21% | - |
| 18.04.2024 | 87,20 | 88,05 | 86,96 | 87,85 | 0,88% | - |
| 17.04.2024 | 88,26 | 89,05 | 87,08 | 87,08 | -1,24% | - |
| 16.04.2024 | 88,28 | 88,91 | 87,49 | 88,17 | -0,16% | - |
| 15.04.2024 | 89,08 | 89,98 | 87,43 | 88,31 | -0,64% | - |
| 12.04.2024 | 89,61 | 90,72 | 88,45 | 88,88 | -0,60% | - |
| 11.04.2024 | 89,80 | 90,31 | 89,26 | 89,42 | -0,43% | 6,00 |
| 10.04.2024 | 89,44 | 90,40 | 88,77 | 89,81 | 0,48% | - |
| 09.04.2024 | 91,81 | 92,04 | 88,83 | 89,38 | -2,71% | - |
| 08.04.2024 | 92,66 | 94,59 | 91,70 | 91,87 | -0,96% | - |
| 05.04.2024 | 93,02 | 94,14 | 92,61 | 92,76 | -0,66% | - |
| 04.04.2024 | 92,95 | 93,81 | 92,83 | 93,38 | 0,46% | - |
| 03.04.2024 | 94,07 | 94,74 | 92,89 | 92,95 | -1,44% | 10,00 |
| 02.04.2024 | 94,89 | 95,12 | 93,76 | 94,31 | 0,33% | 3,00 |
| 28.03.2024 | 93,85 | 99,65 | 93,50 | 94,00 | 0,21% | - |
| 27.03.2024 | 92,80 | 94,35 | 91,35 | 93,80 | 0,91% | - |
| 26.03.2024 | 93,20 | 94,00 | 92,10 | 92,95 | -0,80% | 51,00 |
| 25.03.2024 | 94,80 | 95,20 | 93,10 | 93,70 | -1,21% | - |
| 22.03.2024 | 93,85 | 121,40 | 93,55 | 94,85 | 2,15% | - |
| 21.03.2024 | 92,30 | 93,90 | 92,20 | 92,85 | 1,87% | 400,00 |
| 20.03.2024 | 92,90 | 94,00 | 91,15 | 91,15 | -1,73% | - |
| 19.03.2024 | 91,75 | 93,15 | 91,10 | 92,75 | 1,15% | - |
| 18.03.2024 | 91,40 | 95,25 | 90,60 | 91,70 | -21,89% | 200,00 |
| 15.03.2024 | 90,95 | 118,00 | 90,65 | 117,40 | 30,59% | - |
| 14.03.2024 | 92,60 | 117,55 | 89,00 | 89,90 | -21,17% | - |
| 13.03.2024 | 92,75 | 118,95 | 91,90 | 114,05 | 0,97% | - |
| 12.03.2024 | 93,25 | 119,15 | 92,55 | 112,95 | 20,93% | 1.624,00 |
| 11.03.2024 | 94,20 | 120,20 | 91,90 | 93,40 | -1,01% | - |
| 08.03.2024 | 96,15 | 96,75 | 93,55 | 94,35 | -2,13% | - |
| 07.03.2024 | 96,70 | 97,75 | 95,95 | 96,40 | -0,46% | - |
| 06.03.2024 | 95,80 | 97,45 | 95,80 | 96,85 | 0,26% | 275,00 |
| 05.03.2024 | 99,60 | 100,35 | 96,20 | 96,60 | 0,42% | - |
| 04.03.2024 | 94,25 | 96,80 | 93,95 | 96,20 | 1,91% | - |
| 01.03.2024 | 93,45 | 94,70 | 92,70 | 94,40 | 2,05% | - |
| 29.02.2024 | 92,50 | 92,50 | 92,50 | 92,50 | 10,65% | - |
| 28.02.2024 | 81,70 | 83,60 | 81,70 | 83,60 | 1,33% | - |
| 27.02.2024 | 82,50 | 82,50 | 82,50 | 82,50 | -0,24% | - |
| 26.02.2024 | 82,70 | 82,70 | 82,70 | 82,70 | -0,96% | - |
| 23.02.2024 | 83,00 | 83,50 | 83,00 | 83,50 | 2,71% | 30,00 |
| 22.02.2024 | 81,30 | 81,30 | 81,30 | 81,30 | -0,25% | - |
| 21.02.2024 | 80,80 | 81,50 | 80,80 | 81,50 | 0,74% | 165,00 |
| 20.02.2024 | 81,90 | 81,90 | 80,90 | 80,90 | -1,46% | - |
| 19.02.2024 | 81,10 | 82,20 | 81,10 | 82,10 | 0,98% | 220,00 |
| 16.02.2024 | 80,50 | 81,50 | 80,50 | 81,30 | 0,74% | 100,00 |
| 15.02.2024 | 80,70 | 80,70 | 80,70 | 80,70 | 3,07% | - |
| 14.02.2024 | 78,30 | 78,30 | 78,30 | 78,30 | -0,25% | - |
| 13.02.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -0,13% | - |
| 12.02.2024 | 78,60 | 78,60 | 78,60 | 78,60 | 0,00% | - |
| 09.02.2024 | 77,50 | 78,60 | 77,50 | 78,60 | 1,16% | - |
| 08.02.2024 | 77,60 | 77,70 | 77,60 | 77,70 | -0,38% | - |
| 07.02.2024 | 76,80 | 78,00 | 76,80 | 78,00 | 1,83% | - |
| 06.02.2024 | 76,60 | 76,60 | 76,60 | 76,60 | -0,13% | - |
| 05.02.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 1,05% | - |
| 02.02.2024 | 76,40 | 76,40 | 75,90 | 75,90 | 0,93% | - |
| 01.02.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -1,57% | - |
| 31.01.2024 | 76,40 | 76,40 | 76,40 | 76,40 | 0,79% | - |
| 30.01.2024 | 75,80 | 75,80 | 75,80 | 75,80 | 0,80% | - |
| 29.01.2024 | 75,30 | 75,30 | 75,20 | 75,20 | 0,80% | - |
| 26.01.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,54% | - |
| 25.01.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 0,27% | - |
| 24.01.2024 | 74,40 | 74,70 | 74,00 | 74,00 | -0,54% | 25,00 |
| 23.01.2024 | 73,30 | 74,40 | 73,30 | 74,40 | 1,36% | - |
| 22.01.2024 | 72,60 | 73,40 | 72,60 | 73,40 | 1,10% | - |
| 19.01.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 0,28% | - |
| 18.01.2024 | 72,40 | 72,40 | 72,40 | 72,40 | -0,14% | - |
| 17.01.2024 | 72,70 | 72,70 | 72,50 | 72,50 | -0,82% | 13,00 |
| 16.01.2024 | 73,10 | 73,10 | 73,10 | 73,10 | 0,14% | - |
| 15.01.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 0,97% | - |
| 12.01.2024 | 70,80 | 72,30 | 70,80 | 72,30 | 1,83% | - |
| 11.01.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -0,14% | - |
| 10.01.2024 | 69,50 | 71,30 | 69,50 | 71,10 | 2,89% | 34,00 |
| 09.01.2024 | 69,70 | 69,70 | 69,10 | 69,10 | 0,29% | - |
| 08.01.2024 | 68,00 | 69,10 | 68,00 | 68,90 | -0,29% | 35,00 |
| 06.01.2024 | 69,10 | 69,10 | 69,10 | 69,10 | 0,14% | - |
| 05.01.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,29% | - |
| 04.01.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -0,14% | 70,00 |
| 03.01.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 0,43% | - |
| 02.01.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | - |
| 29.12.2023 | 69,00 | 69,00 | 69,00 | 69,00 | 0,88% | - |
| 28.12.2023 | 68,40 | 68,40 | 68,40 | 68,40 | -1,58% | - |
| 27.12.2023 | 69,50 | 69,50 | 69,50 | 69,50 | 0,43% | - |
| 22.12.2023 | 69,20 | 69,20 | 69,20 | 69,20 | -0,29% | - |
| 21.12.2023 | 69,40 | 69,40 | 69,40 | 69,40 | -0,43% | - |
| 20.12.2023 | 70,30 | 70,30 | 69,70 | 69,70 | -1,27% | 100,00 |
| 19.12.2023 | 70,60 | 70,60 | 70,60 | 70,60 | -0,70% | - |
| 18.12.2023 | 70,20 | 71,10 | 70,20 | 71,10 | 1,28% | 70,00 |
| 15.12.2023 | 70,20 | 70,20 | 70,20 | 70,20 | -0,71% | - |
| 14.12.2023 | 73,20 | 73,20 | 70,70 | 70,70 | -4,20% | 200,00 |
| 13.12.2023 | 73,80 | 73,80 | 73,80 | 73,80 | -0,40% | - |
| 12.12.2023 | 73,70 | 74,60 | 73,70 | 74,10 | 0,82% | - |
| 11.12.2023 | 73,30 | 74,20 | 73,30 | 73,50 | 0,00% | 87,00 |
| 08.12.2023 | 73,60 | 73,60 | 73,50 | 73,50 | -2,00% | 20,00 |
| 07.12.2023 | 74,60 | 75,00 | 74,60 | 75,00 | 0,94% | 70,00 |
| 06.12.2023 | 74,00 | 74,30 | 74,00 | 74,30 | -1,59% | 20,00 |
| 05.12.2023 | 74,80 | 75,50 | 74,80 | 75,50 | 0,94% | 100,00 |