83,470€
2,39%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 82,28 | 82,56 | 82,28 | 82,56 | 1,28% | - |
| 09.05.2024 | 81,46 | 81,52 | 81,46 | 81,52 | -0,71% | - |
| 08.05.2024 | 81,10 | 82,10 | 81,10 | 82,10 | -1,75% | - |
| 07.05.2024 | 91,44 | 91,44 | 83,56 | 83,56 | -8,10% | 40,00 |
| 06.05.2024 | 90,06 | 90,92 | 90,06 | 90,92 | 2,13% | - |
| 03.05.2024 | 88,74 | 89,02 | 88,74 | 89,02 | -0,25% | - |
| 02.05.2024 | 89,18 | 89,24 | 89,18 | 89,24 | -1,35% | - |
| 30.04.2024 | 90,10 | 90,46 | 90,10 | 90,46 | 0,53% | - |
| 29.04.2024 | 89,26 | 90,86 | 89,26 | 89,98 | 1,26% | 30,00 |
| 26.04.2024 | 88,58 | 88,86 | 88,58 | 88,86 | 2,40% | - |
| 25.04.2024 | 87,02 | 87,02 | 86,78 | 86,78 | -1,41% | - |
| 24.04.2024 | 87,40 | 88,02 | 87,38 | 88,02 | 1,43% | 35,00 |
| 23.04.2024 | 86,52 | 86,78 | 86,52 | 86,78 | 0,37% | - |
| 22.04.2024 | 85,82 | 86,46 | 85,02 | 86,46 | -0,69% | 30,00 |
| 19.04.2024 | 87,10 | 87,10 | 87,06 | 87,06 | -0,25% | - |
| 18.04.2024 | 86,98 | 87,28 | 86,98 | 87,28 | -1,13% | - |
| 17.04.2024 | 87,60 | 88,28 | 86,40 | 88,28 | 0,36% | 250,00 |
| 16.04.2024 | 87,86 | 87,96 | 87,86 | 87,96 | -1,06% | - |
| 15.04.2024 | 88,56 | 88,90 | 88,56 | 88,90 | -0,96% | - |
| 12.04.2024 | 89,16 | 89,76 | 89,16 | 89,76 | 0,52% | - |
| 11.04.2024 | 89,36 | 89,36 | 89,30 | 89,30 | 0,27% | - |
| 10.04.2024 | 88,98 | 89,06 | 88,98 | 89,06 | -0,91% | - |
| 09.04.2024 | 91,40 | 91,44 | 89,88 | 89,88 | -2,50% | 100,00 |
| 08.04.2024 | 92,18 | 92,18 | 92,18 | 92,18 | -1,24% | - |
| 05.04.2024 | 93,06 | 93,34 | 93,06 | 93,34 | -0,06% | - |
| 04.04.2024 | 92,54 | 93,40 | 92,54 | 93,40 | -0,57% | - |
| 03.04.2024 | 93,60 | 93,94 | 93,60 | 93,94 | -0,55% | - |
| 02.04.2024 | 94,42 | 94,46 | 93,76 | 94,46 | 0,06% | 27,00 |
| 28.03.2024 | 93,70 | 94,40 | 93,70 | 94,40 | 1,07% | - |
| 27.03.2024 | 92,60 | 93,40 | 92,60 | 93,40 | 0,76% | - |
| 26.03.2024 | 93,30 | 93,30 | 92,70 | 92,70 | -0,22% | - |
| 25.03.2024 | 95,80 | 95,80 | 92,90 | 92,90 | -1,69% | 100,00 |
| 22.03.2024 | 93,50 | 94,50 | 93,50 | 94,50 | 3,62% | 15,00 |
| 21.03.2024 | 91,20 | 91,20 | 91,20 | 91,20 | -1,41% | - |
| 20.03.2024 | 92,50 | 92,50 | 92,50 | 92,50 | 1,43% | - |
| 19.03.2024 | 91,20 | 91,20 | 91,20 | 91,20 | -1,94% | - |
| 18.03.2024 | 90,50 | 93,00 | 90,50 | 93,00 | 2,54% | 2,00 |
| 15.03.2024 | 90,70 | 90,70 | 90,70 | 90,70 | -1,63% | - |
| 14.03.2024 | 92,30 | 92,30 | 92,20 | 92,20 | 0,00% | - |
| 13.03.2024 | 92,40 | 92,40 | 92,20 | 92,20 | -0,54% | 35,00 |
| 12.03.2024 | 92,90 | 92,90 | 92,70 | 92,70 | -0,64% | - |
| 11.03.2024 | 93,70 | 93,70 | 93,30 | 93,30 | -2,41% | - |
| 08.03.2024 | 96,10 | 96,10 | 95,60 | 95,60 | -1,04% | 35,00 |
| 07.03.2024 | 96,40 | 96,60 | 96,40 | 96,60 | 0,10% | 4,00 |
| 06.03.2024 | 98,60 | 98,60 | 96,50 | 96,50 | -1,03% | 15,00 |
| 05.03.2024 | 98,00 | 98,00 | 97,50 | 97,50 | 0,72% | 12,00 |
| 04.03.2024 | 93,80 | 96,80 | 93,80 | 96,80 | 3,97% | 3,00 |
| 01.03.2024 | 93,10 | 93,80 | 93,10 | 93,10 | 0,76% | 17,00 |
| 29.02.2024 | 91,20 | 92,40 | 91,20 | 92,40 | 4,41% | 120,00 |
| 28.02.2024 | 82,20 | 88,50 | 82,20 | 88,50 | 7,66% | - |
| 27.02.2024 | 82,50 | 82,50 | 82,20 | 82,20 | -1,56% | - |
| 26.02.2024 | 83,50 | 83,50 | 83,50 | 83,50 | 0,60% | 50,00 |
| 23.02.2024 | 83,00 | 83,00 | 83,00 | 83,00 | 1,72% | - |
| 22.02.2024 | 81,60 | 81,60 | 81,60 | 81,60 | 0,99% | - |
| 21.02.2024 | 80,80 | 80,80 | 80,80 | 80,80 | -1,46% | - |
| 20.02.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 0,12% | - |
| 19.02.2024 | 81,90 | 81,90 | 81,90 | 81,90 | 0,99% | 7,00 |
| 16.02.2024 | 80,60 | 81,10 | 80,60 | 81,10 | 0,12% | - |
| 15.02.2024 | 80,80 | 81,00 | 80,80 | 81,00 | 2,02% | - |
| 14.02.2024 | 78,70 | 79,40 | 78,70 | 79,40 | 1,79% | 60,00 |
| 13.02.2024 | 79,10 | 79,10 | 78,00 | 78,00 | -1,89% | - |
| 12.02.2024 | 78,70 | 79,50 | 78,70 | 79,50 | 2,05% | - |
| 09.02.2024 | 77,50 | 77,90 | 77,50 | 77,90 | 0,13% | - |
| 08.02.2024 | 77,60 | 77,80 | 77,60 | 77,80 | 1,17% | - |
| 07.02.2024 | 76,90 | 76,90 | 76,90 | 76,90 | -0,26% | - |
| 06.02.2024 | 76,60 | 77,10 | 76,60 | 77,10 | 0,92% | 20,00 |
| 05.02.2024 | 76,90 | 76,90 | 76,40 | 76,40 | -0,13% | - |
| 02.02.2024 | 76,70 | 76,70 | 76,50 | 76,50 | 1,86% | - |
| 01.02.2024 | 75,30 | 75,30 | 75,10 | 75,10 | -0,53% | - |
| 31.01.2024 | 76,00 | 76,00 | 75,50 | 75,50 | -0,26% | - |
| 30.01.2024 | 75,80 | 75,80 | 75,70 | 75,70 | 0,13% | - |
| 29.01.2024 | 75,30 | 75,60 | 75,30 | 75,60 | 0,67% | - |
| 26.01.2024 | 74,70 | 75,10 | 74,70 | 75,10 | 0,94% | - |
| 25.01.2024 | 74,20 | 74,40 | 74,20 | 74,40 | -0,13% | - |
| 24.01.2024 | 74,50 | 74,50 | 74,50 | 74,50 | 0,95% | - |
| 23.01.2024 | 73,30 | 73,80 | 73,30 | 73,80 | 0,68% | - |
| 22.01.2024 | 72,80 | 73,30 | 72,80 | 73,30 | 1,10% | - |
| 19.01.2024 | 72,70 | 72,70 | 72,50 | 72,50 | 0,00% | - |
| 18.01.2024 | 72,50 | 72,90 | 72,50 | 72,50 | -0,82% | 17,00 |
| 17.01.2024 | 72,70 | 73,10 | 72,70 | 73,10 | -0,27% | - |
| 16.01.2024 | 73,00 | 73,30 | 73,00 | 73,30 | 0,55% | - |
| 15.01.2024 | 72,90 | 72,90 | 72,90 | 72,90 | 1,67% | - |
| 12.01.2024 | 70,80 | 71,70 | 70,80 | 71,70 | 1,13% | - |
| 11.01.2024 | 71,00 | 71,00 | 70,90 | 70,90 | -0,70% | - |
| 10.01.2024 | 69,50 | 71,40 | 69,50 | 71,40 | 3,18% | 120,00 |
| 09.01.2024 | 69,70 | 69,70 | 69,20 | 69,20 | 1,02% | - |
| 08.01.2024 | 68,10 | 68,50 | 68,10 | 68,50 | -0,87% | - |
| 05.01.2024 | 69,20 | 69,20 | 69,10 | 69,10 | -0,58% | - |
| 04.01.2024 | 69,20 | 69,50 | 69,20 | 69,50 | -0,29% | - |
| 03.01.2024 | 69,50 | 69,70 | 69,50 | 69,70 | 0,29% | - |
| 02.01.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 0,72% | - |
| 29.12.2023 | 69,00 | 69,00 | 69,00 | 69,00 | 0,44% | - |
| 28.12.2023 | 68,70 | 68,70 | 68,70 | 68,70 | -1,15% | - |
| 27.12.2023 | 69,50 | 69,50 | 69,50 | 69,50 | 0,29% | - |
| 22.12.2023 | 69,30 | 69,30 | 69,30 | 69,30 | -0,43% | - |
| 21.12.2023 | 69,60 | 69,60 | 69,60 | 69,60 | -1,14% | - |
| 20.12.2023 | 70,40 | 70,40 | 70,40 | 70,40 | -0,28% | - |
| 19.12.2023 | 70,60 | 70,60 | 70,60 | 70,60 | 0,28% | - |
| 18.12.2023 | 70,50 | 70,50 | 70,40 | 70,40 | 0,28% | 200,00 |
| 15.12.2023 | 70,20 | 70,20 | 70,20 | 70,20 | -4,23% | - |