Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 57,98 | 58,02 | 57,91 | 57,91 | -2,56% | - |
| 25.02.2021 | 59,47 | 59,57 | 59,43 | 59,43 | -1,27% | - |
| 24.02.2021 | 59,85 | 61,02 | 59,76 | 60,19 | 4,85% | - |
| 23.02.2021 | 55,08 | 58,07 | 0,00 | 57,41 | -0,03% | - |
| 22.02.2021 | 58,52 | 58,92 | 57,20 | 57,42 | -2,00% | - |
| 19.02.2021 | 59,00 | 59,27 | 58,32 | 58,59 | -0,81% | - |
| 18.02.2021 | 59,51 | 59,94 | 58,79 | 59,07 | -1,05% | - |
| 17.02.2021 | 59,56 | 60,20 | 59,33 | 59,70 | 0,43% | - |
| 16.02.2021 | 59,65 | 59,68 | 58,67 | 59,44 | 0,54% | - |
| 12.02.2021 | 58,56 | 59,32 | 58,45 | 59,12 | 0,98% | - |
| 11.02.2021 | 58,33 | 58,80 | 57,96 | 58,55 | 2,58% | - |
| 10.02.2021 | 56,88 | 58,10 | 56,76 | 57,07 | 0,71% | - |
| 09.02.2021 | 56,98 | 57,27 | 56,50 | 56,67 | -0,48% | - |
| 08.02.2021 | 56,70 | 57,10 | 56,33 | 56,94 | 1,32% | - |
| 05.02.2021 | 56,37 | 57,07 | 55,82 | 56,20 | -0,32% | - |
| 04.02.2021 | 55,78 | 56,71 | 55,53 | 56,38 | 1,64% | - |
| 03.02.2021 | 55,59 | 56,30 | 54,53 | 55,47 | -0,88% | - |
| 02.02.2021 | 55,47 | 56,37 | 55,10 | 55,96 | 1,75% | - |
| 01.02.2021 | 54,31 | 55,19 | 54,25 | 55,00 | 1,60% | - |
| 29.01.2021 | 54,87 | 55,26 | 53,99 | 54,14 | -1,90% | - |
| 28.01.2021 | 55,09 | 55,83 | 54,66 | 55,19 | 0,44% | - |
| 27.01.2021 | 54,95 | 54,95 | 54,95 | 54,95 | -4,19% | - |
| 26.01.2021 | 57,87 | 57,87 | 57,07 | 57,35 | -1,03% | - |
| 25.01.2021 | 59,32 | 59,50 | 57,81 | 57,94 | -0,58% | - |
| 22.01.2021 | 58,21 | 58,83 | 57,93 | 58,28 | -0,03% | - |
| 21.01.2021 | 58,32 | 58,76 | 57,88 | 58,30 | -1,03% | - |
| 20.01.2021 | 60,16 | 60,40 | 58,62 | 58,91 | -1,68% | - |
| 19.01.2021 | 60,20 | 60,42 | 59,70 | 59,91 | -0,03% | - |
| 15.01.2021 | 60,15 | 61,00 | 59,84 | 59,93 | -2,04% | - |
| 14.01.2021 | 61,54 | 61,81 | 60,81 | 61,17 | 1,57% | - |
| 13.01.2021 | 60,03 | 60,46 | 59,86 | 60,23 | -0,22% | - |
| 12.01.2021 | 60,36 | 60,36 | 60,36 | 60,36 | 1,18% | - |
| 11.01.2021 | 59,39 | 60,17 | 59,27 | 59,66 | 0,76% | - |
| 08.01.2021 | 59,50 | 59,98 | 58,69 | 59,21 | 0,26% | - |
| 07.01.2021 | 59,69 | 60,37 | 58,77 | 59,05 | -3,02% | - |
| 06.01.2021 | 60,48 | 62,25 | 60,38 | 60,89 | 3,04% | - |
| 05.01.2021 | 59,38 | 59,87 | 59,00 | 59,10 | 0,43% | - |
| 04.01.2021 | 58,99 | 58,99 | 58,84 | 58,84 | -2,54% | - |
| 31.12.2020 | 59,61 | 60,84 | 59,59 | 60,38 | 0,26% | - |
| 30.12.2020 | 60,65 | 61,02 | 60,06 | 60,22 | 0,71% | - |
| 29.12.2020 | 59,77 | 60,05 | 59,21 | 59,80 | -0,90% | - |
| 28.12.2020 | 60,28 | 60,34 | 59,11 | 60,34 | 2,06% | - |
| 24.12.2020 | 60,58 | 60,94 | 59,12 | 59,12 | -3,29% | - |
| 23.12.2020 | 60,11 | 61,33 | 60,11 | 61,13 | 3,60% | - |
| 22.12.2020 | 59,55 | 59,84 | 58,85 | 59,00 | -0,57% | - |
| 21.12.2020 | 58,61 | 60,19 | 58,60 | 59,34 | -1,49% | - |
| 18.12.2020 | 60,84 | 61,33 | 59,93 | 60,24 | -0,57% | - |
| 17.12.2020 | 60,87 | 60,87 | 60,58 | 60,58 | -0,88% | - |
| 16.12.2020 | 62,25 | 77,84 | 60,68 | 61,12 | -1,56% | - |
| 15.12.2020 | 61,65 | 62,50 | 61,63 | 62,09 | -2,06% | - |
| 14.12.2020 | 61,15 | 78,65 | 60,12 | 63,40 | 1,03% | - |
| 11.12.2020 | 62,74 | 62,76 | 62,74 | 62,75 | 2,15% | - |
| 10.12.2020 | 60,70 | 66,86 | 60,42 | 61,43 | 1,10% | - |
| 09.12.2020 | 59,65 | 60,77 | 59,64 | 60,76 | -6,19% | - |
| 08.12.2020 | 59,55 | 64,77 | 59,31 | 64,77 | 11,48% | - |
| 07.12.2020 | 57,61 | 59,53 | 55,55 | 58,10 | 3,51% | - |
| 04.12.2020 | 57,53 | 57,53 | 51,06 | 56,13 | -0,88% | - |
| 03.12.2020 | 57,32 | 57,98 | 56,53 | 56,63 | 0,38% | - |
| 02.12.2020 | 56,35 | 57,61 | 55,42 | 56,42 | -1,20% | - |
| 01.12.2020 | 56,80 | 63,00 | 56,80 | 57,10 | 1,16% | - |
| 30.11.2020 | 57,76 | 57,81 | 56,43 | 56,45 | -2,71% | - |
| 27.11.2020 | 58,11 | 58,67 | 57,27 | 58,02 | 0,16% | - |
| 25.11.2020 | 57,96 | 59,07 | 57,92 | 57,93 | -0,94% | - |
| 24.11.2020 | 58,33 | 58,89 | 58,18 | 58,48 | 2,52% | - |
| 23.11.2020 | 56,31 | 57,40 | 56,03 | 57,04 | 1,85% | - |
| 20.11.2020 | 56,52 | 56,74 | 55,93 | 56,01 | 0,21% | - |
| 19.11.2020 | 56,54 | 57,24 | 55,86 | 55,89 | -2,03% | - |
| 18.11.2020 | 57,01 | 57,96 | 56,97 | 57,05 | 2,52% | - |
| 17.11.2020 | 55,49 | 56,67 | 55,49 | 55,65 | -1,37% | - |
| 16.11.2020 | 56,62 | 57,11 | 56,11 | 56,42 | 0,04% | - |
| 13.11.2020 | 56,40 | 56,40 | 56,40 | 56,40 | 1,81% | - |
| 12.11.2020 | 55,64 | 56,20 | 55,17 | 55,40 | 1,70% | - |
| 11.11.2020 | 55,24 | 55,79 | 53,23 | 54,47 | -1,13% | - |
| 10.11.2020 | 55,52 | 55,57 | 54,42 | 55,09 | 1,83% | - |
| 09.11.2020 | 55,63 | 56,19 | 54,10 | 54,10 | -1,69% | - |
| 06.11.2020 | 53,52 | 56,12 | 53,52 | 55,03 | 0,61% | - |
| 05.11.2020 | 54,35 | 55,41 | 53,99 | 54,70 | 0,68% | - |
| 04.11.2020 | 54,63 | 56,12 | 54,25 | 54,33 | -2,12% | - |
| 03.11.2020 | 55,97 | 56,47 | 54,84 | 55,50 | 1,70% | - |
| 02.11.2020 | 55,81 | 56,60 | 53,58 | 54,57 | -0,72% | - |
| 30.10.2020 | 54,76 | 55,29 | 54,20 | 54,97 | 1,38% | - |
| 29.10.2020 | 53,62 | 54,72 | 53,46 | 54,22 | 0,69% | - |
| 28.10.2020 | 55,77 | 55,77 | 53,63 | 53,85 | -2,22% | - |
| 27.10.2020 | 56,19 | 56,19 | 55,07 | 55,07 | -2,65% | - |
| 26.10.2020 | 56,77 | 57,03 | 55,85 | 56,57 | -2,07% | - |
| 23.10.2020 | 57,66 | 57,99 | 57,45 | 57,76 | 2,76% | - |
| 22.10.2020 | 56,73 | 57,47 | 56,16 | 56,21 | 0,64% | - |
| 21.10.2020 | 55,91 | 56,34 | 55,52 | 55,85 | -1,05% | - |
| 20.10.2020 | 57,15 | 57,28 | 56,03 | 56,45 | -0,96% | - |
| 19.10.2020 | 58,27 | 58,55 | 56,67 | 57,00 | -3,35% | - |
| 16.10.2020 | 59,15 | 59,39 | 57,84 | 58,97 | 0,03% | - |
| 15.10.2020 | 59,25 | 59,86 | 58,58 | 58,96 | 2,34% | - |
| 14.10.2020 | 58,92 | 59,22 | 57,61 | 57,61 | -0,50% | - |
| 13.10.2020 | 57,90 | 57,90 | 57,90 | 57,90 | -1,18% | - |
| 12.10.2020 | 58,59 | 58,59 | 58,59 | 58,59 | 1,04% | - |
| 09.10.2020 | 57,55 | 58,56 | 57,36 | 57,98 | 0,23% | - |
| 08.10.2020 | 56,49 | 57,97 | 56,09 | 57,85 | 4,43% | - |
| 07.10.2020 | 55,38 | 55,75 | 54,64 | 55,39 | 0,67% | - |
| 06.10.2020 | 55,99 | 56,38 | 54,90 | 55,02 | -2,13% | - |
| 05.10.2020 | 0,00 | 57,41 | 0,00 | 56,22 | -0,43% | - |