Holen Sie sich die Stockscreener-App
41.82
3.39%
-1.4784
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt BWA?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Borgwarner Inc-Aktien (BWA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-08 | $42.74 | $41.77 | $0.97 | 2,660,653.0 | -3.41% |
| 2025-12-05 | $43.69 | $43.28 | $0.405 | 1,953,203.0 | -0.21% |
| 2025-12-04 | $43.52 | $43.12 | $0.405 | 2,065,503.0 | +0.42% |
| 2025-12-03 | $43.49 | $43.11 | $0.38 | 2,607,339.0 | -0.02% |
| 2025-12-02 | $43.37 | $42.74 | $0.625 | 3,466,622.0 | +0.93% |
| 2025-12-01 | $43.02 | $42.44 | $0.5775 | 2,964,487.0 | -0.56% |
| 2025-11-28 | $43.41 | $42.88 | $0.53 | 1,830,322.0 | +0.23% |
| 2025-11-26 | $43.91 | $42.95 | $0.965 | 2,945,644.0 | -1.47% |
| 2025-11-25 | $44.03 | $43.05 | $0.98 | 2,769,945.0 | +1.68% |
| 2025-11-24 | $43.10 | $42.50 | $0.605 | 2,593,050.0 | -0.19% |
| 2025-11-21 | $43.10 | $41.16 | $1.94 | 3,886,537.0 | +4.88% |
| 2025-11-20 | $43.57 | $40.73 | $2.84 | 5,277,957.0 | -4.99% |
| 2025-11-19 | $43.69 | $42.91 | $0.77 | 2,149,583.0 | -1.01% |
| 2025-11-18 | $43.69 | $43.01 | $0.68 | 2,795,736.0 | +0.28% |
| 2025-11-17 | $44.59 | $43.30 | $1.30 | 2,948,524.0 | -3.06% |
| 2025-11-14 | $45.35 | $44.70 | $0.65 | 1,994,077.0 | -1.32% |
| 2025-11-13 | $46.39 | $45.20 | $1.19 | 1,907,632.0 | -1.33% |
| 2025-11-12 | $46.37 | $45.83 | $0.54 | 1,794,855.0 | +0.52% |
| 2025-11-11 | $45.88 | $45.40 | $0.475 | 2,522,001.0 | +1.22% |
| 2025-11-10 | $45.85 | $44.90 | $0.95 | 2,406,961.0 | +0.65% |
Borgwarner Inc-Aktien (BWA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Borgwarner Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BWA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Borgwarner Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Borgwarner Inc-Aktien (BWA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $43.69 | $41.77 | $1.91 | 15,717,807.0 | -2.87% |
| 2025-11 | $46.39 | $40.73 | $5.66 | 50,833,628.0 | +0.23% |
| 2025-10 | $44.97 | $40.50 | $4.47 | 49,283,459.0 | -2.27% |
| 2025-09 | $44.70 | $42.06 | $2.64 | 46,228,182.0 | +2.81% |
| 2025-08 | $43.83 | $36.16 | $7.67 | 48,461,441.0 | +16.20% |
| 2025-07 | $37.05 | $33.51 | $3.54 | 41,711,650.0 | +9.92% |
| 2025-06 | $34.31 | $31.83 | $2.48 | 59,150,107.0 | +1.18% |
| 2025-05 | $33.65 | $28.22 | $5.43 | 50,362,461.0 | +16.60% |
| 2025-04 | $29.24 | $24.40 | $4.84 | 50,628,151.0 | -0.94% |
| 2025-03 | $30.58 | $27.65 | $2.93 | 104,966,937.0 | -3.76% |
| 2025-02 | $32.98 | $28.65 | $4.33 | 51,948,585.0 | -6.68% |
| 2025-01 | $33.40 | $30.71 | $2.69 | 44,393,291.0 | +0.35% |
Borgwarner Inc-Aktien (BWA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.37 | $31.26 | $4.11 | 47,680,720.0 | -7.81% |
| 2024-11 | $35.81 | $32.85 | $2.96 | 37,427,991.0 | +2.05% |
| 2024-10 | $36.33 | $32.57 | $3.76 | 37,032,058.0 | -7.33% |
| 2024-09 | $37.29 | $31.01 | $6.28 | 61,384,518.0 | +6.52% |
| 2024-08 | $35.91 | $31.12 | $4.78 | 48,604,642.0 | -3.51% |
| 2024-07 | $36.75 | $31.07 | $5.68 | 57,111,968.0 | +9.52% |
| 2024-06 | $35.98 | $31.94 | $4.04 | 46,615,299.0 | -9.59% |
| 2024-05 | $38.23 | $32.59 | $5.63 | 71,765,958.0 | +8.82% |
| 2024-04 | $35.74 | $31.72 | $4.02 | 50,935,720.0 | -5.67% |
| 2024-03 | $34.97 | $30.56 | $4.41 | 70,017,980.0 | +11.60% |
| 2024-02 | $34.81 | $29.51 | $5.30 | 61,715,429.0 | -8.17% |
| 2024-01 | $36.41 | $32.23 | $4.19 | 51,808,246.0 | -5.44% |
Borgwarner Inc-Aktien (BWA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.24 | $32.35 | $3.89 | 51,268,786.0 | +6.41% |
| 2023-11 | $37.12 | $31.63 | $5.49 | 62,392,501.0 | -8.70% |
| 2023-10 | $40.76 | $36.39 | $4.37 | 41,396,310.0 | -8.60% |
| 2023-09 | $42.27 | $39.50 | $2.77 | 38,610,938.0 | -0.93% |
| 2023-08 | $46.73 | $38.87 | $7.86 | 48,391,146.0 | -12.37% |
| 2023-07 | $50.04 | $43.12 | $6.92 | 45,049,708.0 | -4.93% |
| 2023-06 | $49.25 | $44.39 | $4.86 | 62,327,873.0 | +10.33% |
| 2023-05 | $48.91 | $42.02 | $6.88 | 56,551,950.0 | -7.90% |
| 2023-04 | $49.60 | $45.78 | $3.82 | 35,134,629.0 | -2.00% |
| 2023-03 | $51.14 | $45.05 | $6.09 | 46,368,723.0 | -2.33% |
| 2023-02 | $50.79 | $46.32 | $4.47 | 48,106,777.0 | +6.35% |
| 2023-01 | $47.39 | $40.11 | $7.28 | 33,052,633.0 | +17.47% |
0.36%
3.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):