96,058$
1,44%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 94,82 | 96,42 | 94,53 | 95,99 | 1,37% | 582.678,00 |
| 25.04.2024 | 93,46 | 94,90 | 92,76 | 94,69 | 0,57% | 456.213,00 |
| 24.04.2024 | 93,88 | 94,55 | 93,46 | 94,15 | 0,48% | 524.123,00 |
| 23.04.2024 | 92,84 | 93,81 | 92,84 | 93,70 | 1,51% | 539.694,00 |
| 22.04.2024 | 92,19 | 92,55 | 91,67 | 92,31 | 0,78% | 910.024,00 |
| 19.04.2024 | 93,83 | 94,06 | 91,35 | 91,60 | -2,01% | 620.736,00 |
| 18.04.2024 | 92,75 | 93,87 | 92,69 | 93,48 | 0,61% | 635.099,00 |
| 17.04.2024 | 93,94 | 94,57 | 92,85 | 92,91 | -0,77% | 472.570,00 |
| 16.04.2024 | 93,76 | 94,15 | 92,87 | 93,63 | -0,23% | 710.955,00 |
| 15.04.2024 | 95,77 | 95,94 | 92,84 | 93,85 | -0,75% | 642.614,00 |
| 12.04.2024 | 96,13 | 96,50 | 93,90 | 94,56 | -1,47% | 995.438,00 |
| 11.04.2024 | 96,49 | 96,78 | 95,88 | 95,97 | -0,55% | 559.724,00 |
| 10.04.2024 | 95,99 | 97,08 | 95,69 | 96,50 | -0,55% | 936.666,00 |
| 09.04.2024 | 99,43 | 99,71 | 96,59 | 97,03 | -2,69% | 775.335,00 |
| 08.04.2024 | 100,61 | 101,12 | 99,53 | 99,71 | -0,76% | 592.818,00 |
| 05.04.2024 | 101,03 | 101,60 | 100,35 | 100,47 | -0,66% | 679.004,00 |
| 04.04.2024 | 101,50 | 102,00 | 100,74 | 101,14 | 0,46% | 677.752,00 |
| 03.04.2024 | 101,28 | 102,05 | 100,62 | 100,68 | -0,87% | 876.119,00 |
| 02.04.2024 | 101,59 | 101,89 | 101,04 | 101,56 | -0,33% | 490.985,00 |
| 01.04.2024 | 102,81 | 102,85 | 101,24 | 101,90 | -0,70% | 482.143,00 |
| 28.03.2024 | 102,04 | 103,49 | 101,72 | 102,62 | 0,68% | 675.683,00 |
| 27.03.2024 | 101,25 | 102,13 | 100,81 | 101,93 | 1,67% | 640.803,00 |
| 26.03.2024 | 101,37 | 101,54 | 99,80 | 100,26 | -1,19% | 624.193,00 |
| 25.03.2024 | 101,29 | 102,41 | 100,86 | 101,47 | -1,04% | 635.299,00 |
| 22.03.2024 | 102,09 | 102,93 | 101,20 | 102,54 | 0,78% | 503.079,00 |
| 21.03.2024 | 100,98 | 101,93 | 100,44 | 101,75 | 1,15% | 362.422,00 |
| 20.03.2024 | 101,09 | 101,69 | 99,55 | 100,59 | -0,49% | 527.812,00 |
| 19.03.2024 | 99,98 | 101,12 | 99,69 | 101,09 | 1,28% | 511.581,00 |
| 18.03.2024 | 99,72 | 100,10 | 99,00 | 99,81 | 0,36% | 597.900,00 |
| 15.03.2024 | 98,50 | 99,90 | 98,49 | 99,45 | 0,10% | 1.534.671,00 |
| 14.03.2024 | 101,34 | 101,53 | 98,13 | 99,35 | -1,87% | 723.387,00 |
| 13.03.2024 | 101,25 | 101,86 | 100,62 | 101,24 | -0,05% | 1.158.298,00 |
| 12.03.2024 | 101,71 | 102,03 | 100,92 | 101,29 | -0,56% | 797.854,00 |
| 11.03.2024 | 103,09 | 103,25 | 101,71 | 101,86 | -1,29% | 566.686,00 |
| 08.03.2024 | 105,24 | 105,67 | 102,36 | 103,19 | -2,24% | 764.616,00 |
| 07.03.2024 | 105,50 | 106,49 | 104,96 | 105,55 | -0,05% | 720.299,00 |
| 06.03.2024 | 105,00 | 106,15 | 104,84 | 105,60 | 0,72% | 539.467,00 |
| 05.03.2024 | 106,00 | 107,18 | 104,42 | 104,84 | 0,44% | 709.209,00 |
| 04.03.2024 | 103,06 | 105,11 | 102,83 | 104,38 | 1,95% | 648.874,00 |
| 01.03.2024 | 100,54 | 102,59 | 100,12 | 102,38 | 1,54% | 874.900,00 |
| 29.02.2024 | 102,00 | 102,91 | 98,86 | 100,83 | 0,06% | 1.129.182,00 |
| 28.02.2024 | 93,31 | 101,11 | 91,95 | 100,77 | 12,87% | 1.698.712,00 |
| 27.02.2024 | 89,22 | 89,94 | 88,68 | 89,28 | -0,68% | 843.274,00 |
| 26.02.2024 | 90,07 | 90,57 | 89,44 | 89,89 | 0,07% | 1.086.266,00 |
| 23.02.2024 | 90,21 | 90,37 | 89,46 | 89,83 | -0,29% | 563.645,00 |
| 22.02.2024 | 88,96 | 90,11 | 88,75 | 90,09 | 1,83% | 467.365,00 |
| 21.02.2024 | 87,79 | 88,64 | 87,61 | 88,47 | 0,88% | 614.769,00 |
| 20.02.2024 | 87,71 | 88,39 | 87,53 | 87,70 | -0,01% | 503.341,00 |
| 16.02.2024 | 87,23 | 88,16 | 86,96 | 87,71 | 0,60% | 532.895,00 |
| 15.02.2024 | 87,01 | 87,72 | 86,92 | 87,19 | 0,47% | 500.449,00 |
| 14.02.2024 | 85,21 | 86,85 | 84,68 | 86,78 | 3,02% | 397.465,00 |
| 13.02.2024 | 84,47 | 85,61 | 83,71 | 84,24 | -0,85% | 467.115,00 |
| 12.02.2024 | 85,18 | 86,15 | 84,94 | 84,96 | -0,27% | 360.231,00 |
| 09.02.2024 | 84,21 | 85,45 | 83,60 | 85,19 | 1,61% | 386.042,00 |
| 08.02.2024 | 83,82 | 84,17 | 83,26 | 83,84 | -0,13% | 322.095,00 |
| 07.02.2024 | 83,21 | 84,38 | 82,96 | 83,95 | 1,13% | 306.591,00 |
| 06.02.2024 | 83,14 | 83,66 | 82,79 | 83,01 | 0,23% | 302.539,00 |
| 05.02.2024 | 82,79 | 82,92 | 81,66 | 82,82 | -0,47% | 388.979,00 |
| 02.02.2024 | 83,14 | 83,27 | 81,87 | 83,21 | -0,36% | 381.816,00 |
| 01.02.2024 | 81,85 | 83,57 | 81,40 | 83,51 | 2,49% | 447.703,00 |
| 31.01.2024 | 83,18 | 83,43 | 81,48 | 81,48 | -1,69% | 639.723,00 |
| 30.01.2024 | 82,59 | 83,26 | 82,20 | 82,88 | 0,48% | 770.287,00 |
| 29.01.2024 | 82,07 | 82,49 | 81,49 | 82,48 | 0,68% | 326.183,00 |
| 26.01.2024 | 81,67 | 82,33 | 81,38 | 81,92 | 0,60% | 297.660,00 |
| 25.01.2024 | 81,25 | 81,57 | 80,48 | 81,43 | 0,80% | 529.532,00 |
| 24.01.2024 | 81,37 | 81,79 | 80,74 | 80,78 | -0,38% | 287.134,00 |
| 23.01.2024 | 80,23 | 81,13 | 80,23 | 81,09 | 1,00% | 371.882,00 |
| 22.01.2024 | 79,74 | 80,44 | 79,61 | 80,29 | 0,97% | 360.042,00 |
| 19.01.2024 | 79,75 | 79,76 | 78,86 | 79,52 | 0,18% | 253.956,00 |
| 18.01.2024 | 79,51 | 79,65 | 78,47 | 79,38 | 0,19% | 382.386,00 |
| 17.01.2024 | 79,20 | 80,11 | 79,00 | 79,23 | -0,34% | 302.603,00 |
| 16.01.2024 | 79,71 | 79,96 | 78,75 | 79,50 | -0,58% | 568.712,00 |
| 12.01.2024 | 78,66 | 80,10 | 78,55 | 79,96 | 2,47% | 486.550,00 |
| 11.01.2024 | 78,23 | 78,25 | 77,31 | 78,03 | -0,10% | 405.378,00 |
| 10.01.2024 | 77,04 | 78,40 | 76,40 | 78,11 | 2,17% | 654.179,00 |
| 09.01.2024 | 76,44 | 76,66 | 75,50 | 76,45 | -0,46% | 428.885,00 |
| 08.01.2024 | 74,94 | 76,82 | 74,69 | 76,80 | 2,32% | 514.406,00 |
| 05.01.2024 | 76,02 | 76,08 | 74,84 | 75,06 | -1,11% | 494.096,00 |
| 04.01.2024 | 76,00 | 76,54 | 75,68 | 75,90 | 0,09% | 826.176,00 |
| 03.01.2024 | 76,17 | 76,46 | 75,50 | 75,83 | -0,67% | 620.199,00 |
| 02.01.2024 | 76,58 | 77,15 | 76,18 | 76,34 | -0,51% | 460.254,00 |
| 29.12.2023 | 76,57 | 76,88 | 76,15 | 76,73 | 0,18% | 513.746,00 |
| 28.12.2023 | 76,44 | 77,06 | 76,35 | 76,59 | -0,07% | 289.389,00 |
| 27.12.2023 | 76,84 | 77,08 | 76,43 | 76,64 | -0,48% | 327.098,00 |
| 26.12.2023 | 76,99 | 77,47 | 76,85 | 77,01 | -0,05% | 352.993,00 |
| 22.12.2023 | 77,01 | 77,41 | 76,51 | 77,05 | 0,46% | 830.878,00 |
| 21.12.2023 | 76,59 | 77,26 | 76,43 | 76,70 | 0,71% | 605.541,00 |
| 20.12.2023 | 77,03 | 77,07 | 76,14 | 76,16 | -1,46% | 711.606,00 |
| 19.12.2023 | 77,56 | 77,86 | 76,91 | 77,29 | -0,35% | 488.044,00 |
| 18.12.2023 | 76,62 | 77,82 | 76,60 | 77,56 | 1,28% | 543.069,00 |
| 15.12.2023 | 76,98 | 77,80 | 76,31 | 76,58 | -0,96% | 1.583.042,00 |
| 14.12.2023 | 79,62 | 79,95 | 77,22 | 77,32 | -3,22% | 1.001.728,00 |
| 13.12.2023 | 80,03 | 80,24 | 79,43 | 79,89 | -0,15% | 467.983,00 |
| 12.12.2023 | 79,64 | 80,81 | 79,43 | 80,01 | 0,46% | 460.520,00 |
| 11.12.2023 | 79,09 | 79,94 | 79,09 | 79,64 | 0,50% | 697.459,00 |
| 08.12.2023 | 79,90 | 80,37 | 79,06 | 79,24 | -0,56% | 402.292,00 |
| 07.12.2023 | 80,72 | 81,04 | 79,50 | 79,69 | -1,13% | 338.190,00 |
| 06.12.2023 | 79,84 | 80,65 | 79,84 | 80,60 | 0,81% | 369.910,00 |
| 05.12.2023 | 81,31 | 81,66 | 79,74 | 79,95 | -1,84% | 541.950,00 |
| 04.12.2023 | 78,74 | 81,61 | 78,74 | 81,45 | 3,32% | 698.859,00 |