33,560$
0,36%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 43,54 | 43,79 | 42,95 | 43,07 | 0,30% | 4.400.637,00 |
| 15.11.2024 | 43,20 | 43,72 | 42,65 | 42,94 | -0,56% | 4.724.753,00 |
| 14.11.2024 | 43,24 | 43,30 | 42,59 | 43,18 | 0,26% | 7.369.151,00 |
| 13.11.2024 | 43,76 | 43,85 | 42,91 | 43,07 | -1,37% | 7.168.415,00 |
| 12.11.2024 | 44,00 | 44,50 | 43,48 | 43,67 | -1,00% | 7.213.102,00 |
| 11.11.2024 | 43,14 | 44,32 | 42,95 | 44,11 | 2,55% | 5.350.971,00 |
| 08.11.2024 | 43,04 | 43,67 | 42,51 | 43,02 | -0,20% | 7.007.642,00 |
| 07.11.2024 | 42,76 | 43,19 | 41,83 | 43,10 | 0,84% | 11.973.358,00 |
| 06.11.2024 | 40,74 | 43,23 | 40,14 | 42,74 | 10,78% | 13.754.286,00 |
| 05.11.2024 | 38,32 | 38,98 | 38,26 | 38,58 | 1,07% | 5.592.858,00 |
| 04.11.2024 | 37,83 | 38,36 | 37,75 | 38,17 | 0,85% | 5.398.278,00 |
| 01.11.2024 | 38,13 | 38,29 | 37,54 | 37,85 | -0,60% | 7.921.211,00 |
| 31.10.2024 | 37,64 | 38,24 | 37,52 | 38,08 | 1,57% | 8.904.498,00 |
| 30.10.2024 | 37,17 | 37,62 | 37,17 | 37,49 | 1,08% | 6.525.655,00 |
| 29.10.2024 | 37,38 | 37,47 | 36,56 | 37,09 | -0,83% | 6.206.114,00 |
| 28.10.2024 | 36,63 | 37,67 | 36,50 | 37,40 | -0,32% | 8.516.174,00 |
| 25.10.2024 | 37,64 | 37,74 | 37,02 | 37,52 | 2,01% | 5.667.431,00 |
| 24.10.2024 | 37,10 | 37,19 | 36,34 | 36,78 | -0,59% | 8.790.678,00 |
| 23.10.2024 | 36,31 | 37,50 | 36,09 | 37,00 | 2,83% | 8.646.631,00 |
| 22.10.2024 | 36,55 | 36,65 | 35,92 | 35,98 | -1,29% | 6.439.210,00 |
| 21.10.2024 | 36,59 | 36,91 | 36,28 | 36,45 | 0,14% | 5.129.168,00 |
| 18.10.2024 | 36,73 | 36,94 | 35,99 | 36,40 | -1,30% | 6.345.594,00 |
| 17.10.2024 | 36,90 | 37,00 | 36,49 | 36,88 | 0,38% | 4.010.332,00 |
| 16.10.2024 | 36,35 | 36,91 | 36,35 | 36,74 | 1,16% | 3.188.367,00 |
| 15.10.2024 | 36,55 | 36,91 | 36,28 | 36,32 | -3,49% | 5.208.676,00 |
| 14.10.2024 | 37,40 | 37,70 | 37,29 | 37,64 | -0,17% | 2.987.784,00 |
| 11.10.2024 | 37,61 | 37,84 | 37,50 | 37,70 | 0,24% | 4.836.008,00 |
| 10.10.2024 | 37,75 | 38,04 | 37,41 | 37,61 | 0,05% | 3.149.709,00 |
| 09.10.2024 | 37,28 | 37,86 | 37,11 | 37,59 | 0,35% | 3.345.759,00 |
| 08.10.2024 | 37,60 | 37,67 | 36,94 | 37,46 | -1,32% | 5.199.250,00 |
| 07.10.2024 | 38,00 | 38,30 | 37,78 | 37,96 | 0,08% | 4.553.388,00 |
| 04.10.2024 | 37,89 | 38,03 | 37,48 | 37,93 | 1,01% | 4.583.897,00 |
| 03.10.2024 | 37,29 | 37,98 | 36,99 | 37,55 | 0,89% | 5.916.264,00 |
| 02.10.2024 | 37,31 | 37,69 | 36,83 | 37,22 | 1,28% | 4.484.087,00 |
| 01.10.2024 | 35,87 | 37,04 | 35,76 | 36,75 | 1,66% | 7.049.976,00 |
| 30.09.2024 | 35,97 | 36,49 | 35,84 | 36,15 | -0,08% | 5.943.364,00 |
| 27.09.2024 | 34,91 | 36,25 | 34,91 | 36,18 | 4,06% | 9.948.183,00 |
| 26.09.2024 | 35,22 | 35,65 | 34,19 | 34,77 | -3,55% | 14.136.667,00 |
| 25.09.2024 | 36,51 | 36,66 | 35,71 | 36,05 | -0,80% | 7.287.967,00 |
| 24.09.2024 | 37,02 | 37,14 | 36,08 | 36,34 | -0,30% | 6.221.859,00 |
| 23.09.2024 | 36,14 | 36,64 | 35,90 | 36,45 | 1,14% | 6.891.095,00 |
| 20.09.2024 | 36,41 | 36,45 | 35,77 | 36,04 | -0,88% | 12.710.291,00 |
| 19.09.2024 | 35,59 | 37,05 | 35,40 | 36,36 | 4,87% | 13.646.405,00 |
| 18.09.2024 | 34,70 | 35,22 | 34,42 | 34,67 | -0,17% | 4.929.998,00 |
| 17.09.2024 | 33,96 | 34,77 | 33,89 | 34,73 | 2,21% | 5.497.108,00 |
| 16.09.2024 | 33,78 | 34,07 | 33,65 | 33,98 | 1,74% | 5.487.629,00 |
| 13.09.2024 | 33,33 | 33,93 | 33,14 | 33,40 | 0,33% | 7.288.675,00 |
| 12.09.2024 | 33,22 | 33,75 | 32,86 | 33,29 | 1,09% | 11.432.801,00 |
| 11.09.2024 | 33,31 | 33,31 | 32,25 | 32,93 | -0,72% | 14.656.154,00 |
| 10.09.2024 | 33,58 | 33,72 | 32,91 | 33,17 | -1,54% | 5.434.289,00 |
| 09.09.2024 | 34,06 | 34,22 | 33,65 | 33,69 | -0,74% | 6.309.994,00 |
| 06.09.2024 | 34,17 | 34,59 | 33,58 | 33,94 | -0,50% | 8.507.776,00 |
| 05.09.2024 | 34,44 | 34,46 | 33,94 | 34,11 | 0,15% | 4.806.080,00 |
| 04.09.2024 | 34,31 | 34,71 | 33,98 | 34,06 | 0,21% | 5.825.587,00 |
| 03.09.2024 | 34,56 | 34,56 | 33,73 | 33,99 | -3,36% | 4.791.839,00 |
| 30.08.2024 | 35,10 | 35,24 | 34,71 | 35,17 | -0,26% | 6.170.930,00 |
| 29.08.2024 | 35,30 | 35,73 | 34,61 | 35,26 | 0,86% | 4.783.361,00 |
| 28.08.2024 | 34,82 | 35,18 | 34,73 | 34,96 | -1,24% | 3.496.534,00 |
| 27.08.2024 | 35,30 | 35,46 | 35,10 | 35,40 | -0,08% | 3.608.283,00 |
| 26.08.2024 | 35,64 | 35,83 | 35,15 | 35,43 | 0,60% | 3.191.255,00 |
| 23.08.2024 | 34,98 | 35,37 | 34,80 | 35,22 | 1,73% | 3.101.087,00 |
| 22.08.2024 | 34,49 | 34,76 | 34,32 | 34,62 | 0,49% | 5.329.813,00 |
| 21.08.2024 | 34,58 | 34,68 | 34,26 | 34,45 | 0,70% | 5.082.845,00 |
| 20.08.2024 | 35,07 | 35,18 | 34,19 | 34,21 | -2,70% | 5.306.709,00 |
| 19.08.2024 | 34,99 | 35,49 | 34,84 | 35,16 | 0,63% | 4.639.758,00 |
| 16.08.2024 | 35,02 | 35,14 | 34,64 | 34,94 | -0,40% | 4.874.958,00 |
| 15.08.2024 | 34,98 | 35,36 | 34,78 | 35,08 | 0,95% | 6.022.822,00 |
| 14.08.2024 | 34,91 | 35,13 | 34,62 | 34,75 | -0,20% | 4.057.961,00 |
| 13.08.2024 | 34,92 | 35,04 | 34,50 | 34,82 | -0,94% | 4.209.753,00 |
| 12.08.2024 | 35,35 | 35,72 | 35,12 | 35,15 | 0,23% | 3.971.712,00 |
| 09.08.2024 | 35,00 | 35,25 | 34,87 | 35,07 | -0,37% | 6.919.160,00 |
| 08.08.2024 | 34,22 | 35,32 | 34,20 | 35,20 | 2,80% | 5.944.580,00 |
| 07.08.2024 | 34,92 | 35,49 | 34,12 | 34,24 | 0,09% | 7.056.019,00 |
| 06.08.2024 | 34,18 | 34,75 | 33,90 | 34,21 | -0,87% | 7.351.327,00 |
| 05.08.2024 | 35,05 | 35,60 | 34,25 | 34,51 | -3,44% | 8.537.285,00 |
| 02.08.2024 | 37,53 | 37,67 | 35,37 | 35,74 | -5,07% | 8.698.273,00 |
| 01.08.2024 | 38,42 | 38,58 | 37,42 | 37,65 | -2,76% | 8.541.153,00 |
| 31.07.2024 | 38,67 | 39,05 | 38,51 | 38,72 | 1,26% | 7.336.237,00 |
| 30.07.2024 | 38,51 | 38,67 | 37,90 | 38,24 | -0,60% | 9.968.930,00 |
| 29.07.2024 | 37,78 | 38,59 | 37,37 | 38,47 | 2,18% | 13.529.831,00 |
| 26.07.2024 | 36,32 | 37,78 | 36,28 | 37,65 | 5,82% | 10.250.156,00 |
| 25.07.2024 | 34,99 | 35,84 | 34,81 | 35,58 | 1,95% | 7.021.835,00 |
| 24.07.2024 | 35,72 | 35,80 | 34,85 | 34,90 | -2,10% | 4.957.112,00 |
| 23.07.2024 | 35,61 | 35,83 | 35,27 | 35,65 | -0,03% | 3.992.092,00 |
| 22.07.2024 | 35,80 | 35,96 | 35,50 | 35,66 | -0,75% | 3.784.323,00 |
| 19.07.2024 | 35,72 | 36,35 | 35,16 | 35,93 | 0,11% | 5.022.919,00 |
| 18.07.2024 | 36,13 | 36,56 | 35,85 | 35,89 | -0,75% | 4.572.723,00 |
| 17.07.2024 | 36,34 | 36,61 | 36,04 | 36,16 | -0,39% | 4.747.530,00 |
| 16.07.2024 | 35,56 | 36,61 | 35,45 | 36,30 | 1,65% | 8.267.703,00 |
| 15.07.2024 | 34,61 | 36,21 | 34,50 | 35,71 | 3,51% | 8.736.630,00 |
| 12.07.2024 | 34,72 | 34,80 | 34,36 | 34,50 | -0,03% | 4.748.116,00 |
| 11.07.2024 | 33,84 | 34,59 | 33,71 | 34,51 | 1,98% | 6.847.901,00 |
| 10.07.2024 | 33,45 | 33,99 | 33,31 | 33,84 | 1,23% | 3.274.932,00 |
| 09.07.2024 | 34,00 | 34,18 | 33,35 | 33,43 | -2,17% | 4.475.468,00 |
| 08.07.2024 | 34,14 | 34,24 | 33,91 | 34,17 | -0,15% | 4.252.877,00 |
| 05.07.2024 | 34,45 | 34,64 | 33,94 | 34,22 | -0,73% | 3.822.131,00 |
| 03.07.2024 | 34,69 | 34,94 | 34,37 | 34,47 | -0,63% | 2.796.590,00 |
| 02.07.2024 | 35,10 | 35,30 | 34,56 | 34,69 | -0,72% | 4.665.427,00 |
| 01.07.2024 | 35,35 | 35,44 | 34,70 | 34,94 | -0,65% | 4.998.926,00 |
| 28.06.2024 | 34,75 | 35,30 | 34,63 | 35,17 | 2,18% | 10.110.746,00 |