Holen Sie sich die Stockscreener-App
43.53
0.07%
-0.03
Handel nachbörslich:
43.53
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $43.83 | $43.17 | $0.66 | 2,253,898.0 | -0.07% |
| 2025-08-26 | $43.79 | $43.23 | $0.56 | 2,424,909.0 | +0.46% |
| 2025-08-25 | $43.63 | $43.04 | $0.59 | 1,684,400.0 | +0.53% |
| 2025-08-22 | $43.16 | $42.05 | $1.10 | 1,954,832.0 | +3.08% |
| 2025-08-21 | $42.08 | $41.58 | $0.50 | 2,368,700.0 | -0.90% |
| 2025-08-20 | $42.30 | $41.74 | $0.565 | 2,280,724.0 | +0.38% |
| 2025-08-19 | $42.45 | $41.78 | $0.665 | 1,771,859.0 | +0.86% |
| 2025-08-18 | $42.13 | $41.37 | $0.765 | 2,773,801.0 | +0.68% |
| 2025-08-15 | $41.60 | $41.04 | $0.565 | 2,595,850.0 | -0.07% |
| 2025-08-14 | $41.49 | $40.69 | $0.80 | 2,440,658.0 | -0.29% |
| 2025-08-13 | $41.67 | $40.07 | $1.60 | 2,922,032.0 | +3.56% |
| 2025-08-12 | $40.18 | $38.66 | $1.52 | 3,194,518.0 | +4.29% |
| 2025-08-11 | $38.84 | $38.30 | $0.535 | 1,921,477.0 | -0.13% |
| 2025-08-08 | $38.67 | $38.13 | $0.54 | 1,971,982.0 | +0.89% |
| 2025-08-07 | $38.46 | $37.84 | $0.62 | 1,767,509.0 | +0.39% |
| 2025-08-06 | $38.30 | $37.84 | $0.46 | 1,775,725.0 | +0.45% |
| 2025-08-05 | $38.50 | $37.59 | $0.91 | 2,596,960.0 | -1.04% |
| 2025-08-04 | $38.30 | $37.36 | $0.945 | 2,527,766.0 | +2.03% |
| 2025-08-01 | $37.57 | $36.16 | $1.41 | 2,839,847.0 | +1.96% |
| 2025-07-31 | $37.05 | $35.04 | $2.01 | 5,151,199.0 | +6.57% |
| 2025-07-30 | $35.29 | $34.27 | $1.02 | 2,465,413.0 | -1.74% |
| 2025-07-29 | $35.97 | $35.06 | $0.9107 | 1,342,658.0 | -1.76% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $43.83 | $36.16 | $7.67 | 46,321,345.0 | +18.29% |
| 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% |
1.07%
1.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):