SPX Technologies, Inc. SPXC
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$167,50-2,06 (-1,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $167,24 | -1,37 % | $170,21 | $170,07 | $166,17 | 94,52K |
| 2026-09-30 | $169,56 | -0,63 % | $173,48 | $173,48 | $168,11 | 501,80K |
| 2026-09-29 | $170,63 | +0,31 % | $170,95 | $173,23 | $169,62 | 726,20K |
| 2026-09-28 | $170,11 | -1,55 % | $171,61 | $173,07 | $169,19 | 663,60K |
| 2026-09-25 | $172,79 | +0,18 % | $173,43 | $176,14 | $171,68 | 561,50K |
| 2026-09-24 | $172,48 | -0,65 % | $171,23 | $174,86 | $170,00 | 465,10K |
| 2026-09-23 | $173,60 | -0,60 % | $173,75 | $177,15 | $172,55 | 644,40K |
| 2026-09-22 | $174,65 | -3,61 % | $181,00 | $182,49 | $172,64 | 1,11M |
| 2026-09-21 | $181,19 | -0,32 % | $183,68 | $185,44 | $179,53 | 631,40K |
| 2026-09-18 | $181,77 | +1,15 % | $180,28 | $182,01 | $176,57 | 1,43M |
| 2026-09-17 | $179,70 | +0,57 % | $183,76 | $183,92 | $178,98 | 425,60K |
| 2026-09-16 | $178,68 | +0,21 % | $181,26 | $185,99 | $177,09 | 452,70K |
| 2026-09-15 | $178,31 | -2,66 % | $185,36 | $185,36 | $176,21 | 456,60K |
| 2026-09-14 | $183,19 | -4,50 % | $184,12 | $187,29 | $180,00 | 1,09M |
| 2026-09-11 | $191,82 | +2,60 % | $189,79 | $191,83 | $188,01 | 304,70K |
| 2026-09-10 | $186,95 | -3,00 % | $190,00 | $191,99 | $186,00 | 354,70K |
| 2026-09-09 | $192,73 | -2,26 % | $195,10 | $197,67 | $192,52 | 348,70K |
| 2026-09-08 | $197,19 | +0,42 % | $197,53 | $199,99 | $196,36 | 354,80K |
| 2026-09-04 | $196,37 | +1,26 % | $194,85 | $198,10 | $194,85 | 309,50K |
| 2026-09-03 | $193,92 | +0,34 % | $195,37 | $197,50 | $191,06 | 377,40K |
| 2026-09-02 | $193,27 | +0,59 % | $192,07 | $195,37 | $190,02 | 409,70K |
| 2026-09-01 | $192,13 | -2,35 % | $194,06 | $197,00 | $191,91 | 294,70K |
| 2026-08-31 | $196,75 | -1,00 % | $197,22 | $198,17 | $195,00 | 388,30K |
| 2026-08-28 | $198,73 | -3,19 % | $205,63 | $207,77 | $197,95 | 478,00K |
| 2026-08-27 | $205,28 | -0,20 % | $206,58 | $208,42 | $202,22 | 412,50K |
| 2026-08-26 | $205,69 | +2,34 % | $203,15 | $207,56 | $202,55 | 319,90K |
| 2026-08-25 | $200,98 | +0,04 % | $205,62 | $206,78 | $200,61 | 421,90K |
| 2026-08-24 | $200,90 | -3,04 % | $206,72 | $211,53 | $199,45 | 447,20K |
| 2026-08-21 | $207,20 | +1,33 % | $207,20 | $209,14 | $203,52 | 363,20K |
| 2026-08-20 | $204,48 | -1,63 % | $205,00 | $208,54 | $204,14 | 254,70K |
| 2026-08-19 | $207,86 | -2,26 % | $214,37 | $216,60 | $205,21 | 370,90K |
| 2026-08-18 | $212,66 | -2,28 % | $213,13 | $215,29 | $208,95 | 433,00K |
| 2026-08-17 | $217,63 | +0,14 % | $218,14 | $219,82 | $216,54 | 251,90K |
| 2026-08-14 | $217,32 | +2,43 % | $211,65 | $217,75 | $211,50 | 269,20K |
| 2026-08-13 | $212,16 | -2,76 % | $219,65 | $221,00 | $210,82 | 545,10K |
| 2026-08-12 | $218,18 | +0,64 % | $220,96 | $221,94 | $216,12 | 385,20K |
| 2026-08-11 | $216,79 | +2,09 % | $215,54 | $222,14 | $215,00 | 335,20K |
| 2026-08-10 | $212,35 | -1,54 % | $216,51 | $216,55 | $211,99 | 407,50K |
| 2026-08-07 | $215,68 | +0,71 % | $219,47 | $219,47 | $211,61 | 258,50K |
| 2026-08-06 | $214,16 | -0,36 % | $214,23 | $222,08 | $213,96 | 245,20K |
| 2026-08-05 | $214,93 | -0,48 % | $216,26 | $219,84 | $214,51 | 391,40K |
| 2026-08-04 | $215,97 | +0,86 % | $214,92 | $218,64 | $212,91 | 524,40K |
| 2026-08-03 | $214,13 | -2,50 % | $218,22 | $222,55 | $211,66 | 762,00K |
| 2026-07-31 | $219,62 | +10,20 % | $213,69 | $236,89 | $213,69 | 1,04M |
| 2026-07-30 | $199,30 | +6,21 % | $193,99 | $200,22 | $191,74 | 728,10K |
| 2026-07-29 | $187,65 | -8,14 % | $201,08 | $201,08 | $187,57 | 925,40K |
| 2026-07-28 | $204,28 | -6,79 % | $214,80 | $214,80 | $204,19 | 637,60K |
| 2026-07-27 | $219,16 | -0,41 % | $222,64 | $225,60 | $214,19 | 447,90K |
| 2026-07-24 | $220,07 | +0,12 % | $220,20 | $224,34 | $219,71 | 496,50K |
| 2026-07-23 | $219,80 | +0,34 % | $216,82 | $222,89 | $216,82 | 361,10K |
| 2026-07-22 | $219,05 | +0,94 % | $214,82 | $219,24 | $214,82 | 395,40K |
| 2026-07-21 | $217,02 | +1,95 % | $217,10 | $219,99 | $214,46 | 382,10K |
| 2026-07-20 | $212,86 | +0,53 % | $213,39 | $218,47 | $211,69 | 613,60K |
| 2026-07-17 | $211,73 | -1,96 % | $210,74 | $217,10 | $207,06 | 1,44M |
| 2026-07-16 | $215,96 | -0,75 % | $213,03 | $220,58 | $213,03 | 449,40K |
| 2026-07-15 | $217,59 | -0,20 % | $220,95 | $221,19 | $212,71 | 480,60K |
| 2026-07-14 | $218,02 | +1,34 % | $219,63 | $222,83 | $215,89 | 371,50K |
| 2026-07-13 | $215,14 | -2,15 % | $217,71 | $220,24 | $214,45 | 274,00K |
| 2026-07-10 | $219,87 | +1,50 % | $215,07 | $220,60 | $214,71 | 732,00K |
| 2026-07-09 | $216,63 | +1,44 % | $218,56 | $221,59 | $215,79 | 1,00M |
| 2026-07-08 | $213,56 | -2,41 % | $215,46 | $218,82 | $213,05 | 781,90K |
| 2026-07-07 | $218,83 | -5,75 % | $228,02 | $228,99 | $216,42 | 557,50K |
| 2026-07-06 | $232,19 | +1,95 % | $230,37 | $234,78 | $229,12 | 376,60K |
| 2026-07-02 | $227,74 | -1,72 % | $233,25 | $235,45 | $221,86 | 528,30K |
| 2026-07-01 | $231,72 | -5,49 % | $242,71 | $242,92 | $231,53 | 545,70K |
| 2026-06-30 | $245,17 | +2,92 % | $239,50 | $245,92 | $236,94 | 650,10K |
| 2026-06-29 | $238,21 | +2,73 % | $234,11 | $239,25 | $231,92 | 739,90K |
| 2026-06-26 | $231,87 | -5,19 % | $242,99 | $247,64 | $229,58 | 7,71M |
| 2026-06-25 | $244,56 | +3,09 % | $241,10 | $251,08 | $239,40 | 874,30K |
| 2026-06-24 | $237,22 | +0,49 % | $235,86 | $244,00 | $232,57 | 783,80K |
| 2026-06-23 | $236,07 | -4,20 % | $239,01 | $243,61 | $232,85 | 594,80K |
| 2026-06-22 | $246,41 | +1,42 % | $242,66 | $247,73 | $240,76 | 499,10K |
| 2026-06-18 | $242,97 | +3,26 % | $239,87 | $244,77 | $236,71 | 761,90K |
| 2026-06-17 | $235,29 | +0,21 % | $235,87 | $241,72 | $234,88 | 499,00K |
| 2026-06-16 | $234,80 | -0,95 % | $237,37 | $242,84 | $234,53 | 527,40K |
| 2026-06-15 | $237,06 | +3,05 % | $234,82 | $242,00 | $234,75 | 559,70K |
| 2026-06-12 | $230,05 | -1,47 % | $238,00 | $240,50 | $218,70 | 1,41M |
| 2026-06-11 | $233,49 | +4,41 % | $227,21 | $235,47 | $226,34 | 1,10M |
| 2026-06-10 | $223,63 | -1,92 % | $230,94 | $234,72 | $223,39 | 615,70K |
| 2026-06-09 | $228,01 | -0,84 % | $233,50 | $239,58 | $217,74 | 645,70K |
| 2026-06-08 | $229,95 | +0,94 % | $230,95 | $235,57 | $228,29 | 470,60K |
| 2026-06-05 | $227,80 | -3,53 % | $232,98 | $233,95 | $225,70 | 475,40K |
| 2026-06-04 | $236,14 | +0,88 % | $235,23 | $237,54 | $227,70 | 574,90K |
| 2026-06-03 | $234,08 | +1,74 % | $229,99 | $244,64 | $229,99 | 913,30K |
| 2026-06-02 | $230,08 | +4,15 % | $221,74 | $230,18 | $218,93 | 552,70K |
| 2026-06-01 | $220,92 | +1,97 % | $212,98 | $223,08 | $212,98 | 836,50K |
| 2026-05-29 | $216,66 | +1,33 % | $213,60 | $219,68 | $212,22 | 824,30K |
| 2026-05-28 | $213,82 | -0,71 % | $212,11 | $214,15 | $208,52 | 404,70K |
| 2026-05-27 | $215,34 | -1,71 % | $221,19 | $221,19 | $214,13 | 504,90K |
| 2026-05-26 | $219,08 | +5,43 % | $211,38 | $219,24 | $209,53 | 613,90K |