BorgWarner Inc. BWA
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$60,11-0,83 (-1,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60,11 | -1,36 % | $60,95 | $61,70 | $59,76 | 3,01M |
| 2026-09-29 | $60,94 | -0,21 % | $61,06 | $61,32 | $60,36 | 2,11M |
| 2026-09-28 | $61,07 | -0,41 % | $61,01 | $62,12 | $60,42 | 3,56M |
| 2026-09-25 | $61,32 | +4,86 % | $59,38 | $61,39 | $58,55 | 2,77M |
| 2026-09-24 | $58,48 | -3,42 % | $60,24 | $60,60 | $58,10 | 3,20M |
| 2026-09-23 | $60,55 | -0,92 % | $60,72 | $61,28 | $59,41 | 2,65M |
| 2026-09-22 | $61,11 | -3,49 % | $63,55 | $63,89 | $60,80 | 3,95M |
| 2026-09-21 | $63,32 | 0,00 % | $63,72 | $63,96 | $63,03 | 2,56M |
| 2026-09-18 | $63,32 | -0,69 % | $63,59 | $63,99 | $62,49 | 5,98M |
| 2026-09-17 | $63,76 | +2,39 % | $63,21 | $64,50 | $63,21 | 1,94M |
| 2026-09-16 | $62,27 | -0,35 % | $63,13 | $63,41 | $61,44 | 1,59M |
| 2026-09-15 | $62,49 | -2,28 % | $64,24 | $64,43 | $62,19 | 1,56M |
| 2026-09-14 | $63,95 | -4,05 % | $65,40 | $65,40 | $63,51 | 2,52M |
| 2026-09-11 | $66,65 | +1,46 % | $66,63 | $67,10 | $66,01 | 1,49M |
| 2026-09-10 | $65,69 | +0,66 % | $64,91 | $65,97 | $64,20 | 1,58M |
| 2026-09-09 | $65,26 | -1,51 % | $66,27 | $66,98 | $65,13 | 1,64M |
| 2026-09-08 | $66,26 | -1,90 % | $67,28 | $67,62 | $66,12 | 1,44M |
| 2026-09-04 | $67,54 | +2,75 % | $65,65 | $67,73 | $65,65 | 1,44M |
| 2026-09-03 | $65,73 | +0,84 % | $65,70 | $66,28 | $65,13 | 1,20M |
| 2026-09-02 | $65,18 | +2,58 % | $63,86 | $65,20 | $63,76 | 1,89M |
| 2026-09-01 | $63,54 | -0,97 % | $64,08 | $64,28 | $63,04 | 1,89M |
| 2026-08-31 | $64,16 | +0,11 % | $64,56 | $65,13 | $64,14 | 1,43M |
| 2026-08-28 | $64,09 | -1,10 % | $65,31 | $65,65 | $63,70 | 1,35M |
| 2026-08-27 | $64,80 | +0,17 % | $64,75 | $65,20 | $64,00 | 1,69M |
| 2026-08-26 | $64,69 | -0,63 % | $65,16 | $65,73 | $64,64 | 1,56M |
| 2026-08-25 | $65,10 | +1,15 % | $64,93 | $65,61 | $64,61 | 1,83M |
| 2026-08-24 | $64,36 | -5,05 % | $67,40 | $68,76 | $64,05 | 2,15M |
| 2026-08-21 | $67,78 | +4,60 % | $66,76 | $68,35 | $66,35 | 2,02M |
| 2026-08-20 | $64,80 | -2,16 % | $65,51 | $66,29 | $64,55 | 2,08M |
| 2026-08-19 | $66,23 | -2,53 % | $68,01 | $68,75 | $65,99 | 2,57M |
| 2026-08-18 | $67,95 | -2,79 % | $69,14 | $69,17 | $67,91 | 1,64M |
| 2026-08-17 | $69,90 | +1,81 % | $68,63 | $70,64 | $68,20 | 2,64M |
| 2026-08-14 | $68,66 | +1,16 % | $67,70 | $68,96 | $67,50 | 1,56M |
| 2026-08-13 | $67,87 | -1,42 % | $68,88 | $69,32 | $67,47 | 1,71M |
| 2026-08-12 | $68,85 | -1,19 % | $70,98 | $70,98 | $68,79 | 1,69M |
| 2026-08-11 | $69,68 | +0,58 % | $69,71 | $70,71 | $68,94 | 2,05M |
| 2026-08-10 | $69,28 | +1,26 % | $68,94 | $70,10 | $68,08 | 3,36M |
| 2026-08-07 | $68,42 | +3,98 % | $66,54 | $69,12 | $66,54 | 2,15M |
| 2026-08-06 | $65,80 | -1,47 % | $66,42 | $67,91 | $65,70 | 3,08M |
| 2026-08-05 | $66,78 | +5,93 % | $64,62 | $68,58 | $64,18 | 3,54M |
| 2026-08-04 | $63,04 | -0,43 % | $61,58 | $63,38 | $60,51 | 3,54M |
| 2026-08-03 | $63,31 | -0,67 % | $63,22 | $64,56 | $62,43 | 1,87M |
| 2026-07-31 | $63,74 | -1,04 % | $64,50 | $65,00 | $62,85 | 1,93M |
| 2026-07-30 | $64,41 | +3,55 % | $63,51 | $64,49 | $62,73 | 2,52M |
| 2026-07-29 | $62,20 | -1,60 % | $63,36 | $63,66 | $61,48 | 1,72M |
| 2026-07-28 | $63,21 | -0,74 % | $63,37 | $63,69 | $61,64 | 2,15M |
| 2026-07-27 | $63,68 | -1,10 % | $64,18 | $64,96 | $62,62 | 1,93M |
| 2026-07-24 | $64,39 | +0,09 % | $64,73 | $65,18 | $64,01 | 1,41M |
| 2026-07-23 | $64,33 | +0,12 % | $63,14 | $64,54 | $62,78 | 2,93M |
| 2026-07-22 | $64,25 | +0,97 % | $63,35 | $65,32 | $63,34 | 1,58M |
| 2026-07-21 | $63,63 | +3,26 % | $62,82 | $63,79 | $61,96 | 2,13M |
| 2026-07-20 | $61,62 | -1,31 % | $62,85 | $63,14 | $61,52 | 1,76M |
| 2026-07-17 | $62,44 | -0,53 % | $61,65 | $63,13 | $60,07 | 2,97M |
| 2026-07-16 | $62,77 | -1,94 % | $63,72 | $64,75 | $62,18 | 4,15M |
| 2026-07-15 | $64,01 | -0,05 % | $64,44 | $64,81 | $63,36 | 1,97M |
| 2026-07-14 | $64,04 | +0,63 % | $64,94 | $65,18 | $63,04 | 1,55M |
| 2026-07-13 | $63,64 | -2,08 % | $64,80 | $65,34 | $63,50 | 1,28M |
| 2026-07-10 | $64,99 | +0,40 % | $64,75 | $65,65 | $64,22 | 1,49M |
| 2026-07-09 | $64,73 | +0,81 % | $65,53 | $66,32 | $64,60 | 2,26M |
| 2026-07-08 | $64,21 | +0,22 % | $63,38 | $64,33 | $62,40 | 1,92M |
| 2026-07-07 | $64,07 | -2,79 % | $64,66 | $65,07 | $63,83 | 3,05M |
| 2026-07-06 | $65,91 | +3,76 % | $64,08 | $65,94 | $64,05 | 2,34M |
| 2026-07-02 | $63,52 | -1,31 % | $65,31 | $65,67 | $62,67 | 3,66M |
| 2026-07-01 | $64,36 | -3,07 % | $65,28 | $66,20 | $64,33 | 2,52M |
| 2026-06-30 | $66,40 | +0,77 % | $65,99 | $66,79 | $65,49 | 2,30M |
| 2026-06-29 | $65,89 | -3,26 % | $67,05 | $68,00 | $65,57 | 2,80M |
| 2026-06-26 | $68,11 | -1,96 % | $68,17 | $69,31 | $67,06 | 3,71M |
| 2026-06-25 | $69,47 | +1,88 % | $69,28 | $69,85 | $67,70 | 2,68M |
| 2026-06-24 | $68,19 | -3,30 % | $70,46 | $71,09 | $67,23 | 2,88M |
| 2026-06-23 | $70,52 | -2,52 % | $70,10 | $71,75 | $68,91 | 2,54M |
| 2026-06-22 | $72,34 | +0,70 % | $72,09 | $73,86 | $72,01 | 4,21M |
| 2026-06-18 | $71,84 | +1,84 % | $71,95 | $72,43 | $70,35 | 3,45M |
| 2026-06-17 | $70,54 | -2,84 % | $72,48 | $73,00 | $70,47 | 3,13M |
| 2026-06-16 | $72,60 | -1,25 % | $73,59 | $74,01 | $72,06 | 2,44M |
| 2026-06-15 | $73,52 | -1,33 % | $75,92 | $76,50 | $73,48 | 2,96M |
| 2026-06-12 | $74,51 | -0,45 % | $75,14 | $75,68 | $74,03 | 1,92M |
| 2026-06-11 | $74,85 | +4,99 % | $72,38 | $75,02 | $71,80 | 3,33M |
| 2026-06-10 | $71,29 | -2,70 % | $73,96 | $75,25 | $71,24 | 3,55M |
| 2026-06-09 | $73,27 | -3,41 % | $75,90 | $76,06 | $71,00 | 3,77M |
| 2026-06-08 | $75,86 | +4,45 % | $74,15 | $76,36 | $73,74 | 3,56M |
| 2026-06-05 | $72,63 | -5,71 % | $75,78 | $75,80 | $71,66 | 3,78M |
| 2026-06-04 | $77,03 | +0,63 % | $75,36 | $77,07 | $74,80 | 3,88M |
| 2026-06-03 | $76,55 | +3,33 % | $75,34 | $78,82 | $74,54 | 4,84M |
| 2026-06-02 | $74,08 | +4,25 % | $71,77 | $75,79 | $71,04 | 4,49M |
| 2026-06-01 | $71,06 | -1,06 % | $70,75 | $71,36 | $69,61 | 2,74M |
| 2026-05-29 | $71,82 | +0,72 % | $70,95 | $73,88 | $69,89 | 5,06M |
| 2026-05-28 | $71,31 | +0,68 % | $70,14 | $72,76 | $69,64 | 3,71M |
| 2026-05-27 | $70,83 | +3,77 % | $68,99 | $71,57 | $68,98 | 6,75M |
| 2026-05-26 | $68,26 | +3,71 % | $66,85 | $68,40 | $66,35 | 3,07M |
| 2026-05-22 | $65,82 | +3,57 % | $65,24 | $67,67 | $64,98 | 4,19M |