33,560$
0,36%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 65,27 | 65,78 | 64,78 | 65,26 | 0,55% | 25.435,00 |
| 26.02.2026 | 64,55 | 65,67 | 63,77 | 64,90 | 0,14% | 7.246.658,00 |
| 25.02.2026 | 65,45 | 65,48 | 64,13 | 64,81 | 0,14% | 7.126.792,00 |
| 24.02.2026 | 63,94 | 65,20 | 63,10 | 64,72 | 1,65% | 7.615.396,00 |
| 23.02.2026 | 62,48 | 64,26 | 62,31 | 63,67 | 2,35% | 8.035.242,00 |
| 20.02.2026 | 62,03 | 62,54 | 61,60 | 62,21 | -0,56% | 4.399.145,00 |
| 19.02.2026 | 62,37 | 62,75 | 61,86 | 62,56 | 1,66% | 7.373.963,00 |
| 18.02.2026 | 61,13 | 61,74 | 60,60 | 61,54 | 2,81% | 5.267.463,00 |
| 17.02.2026 | 60,67 | 61,25 | 58,97 | 59,86 | -2,19% | 8.552.323,00 |
| 13.02.2026 | 61,15 | 61,62 | 60,25 | 61,20 | -0,31% | 8.143.708,00 |
| 12.02.2026 | 61,19 | 62,27 | 60,62 | 61,39 | 0,23% | 9.845.608,00 |
| 11.02.2026 | 60,09 | 62,08 | 60,00 | 61,25 | 3,55% | 13.529.470,00 |
| 10.02.2026 | 59,74 | 59,87 | 58,43 | 59,15 | -0,67% | 9.008.520,00 |
| 09.02.2026 | 59,14 | 59,84 | 58,75 | 59,55 | 1,07% | 8.813.333,00 |
| 06.02.2026 | 57,79 | 59,54 | 57,56 | 58,92 | 2,72% | 9.351.361,00 |
| 05.02.2026 | 58,29 | 58,95 | 56,92 | 57,36 | -3,06% | 13.430.131,00 |
| 04.02.2026 | 58,21 | 59,54 | 58,03 | 59,17 | 2,02% | 10.731.710,00 |
| 03.02.2026 | 56,34 | 58,11 | 56,16 | 58,00 | 2,75% | 9.207.132,00 |
| 02.02.2026 | 55,77 | 56,72 | 55,27 | 56,45 | 0,73% | 7.591.550,00 |
| 30.01.2026 | 56,34 | 56,35 | 55,04 | 56,04 | -1,22% | 8.618.365,00 |
| 29.01.2026 | 57,99 | 58,50 | 56,44 | 56,73 | 0,18% | 13.650.895,00 |
| 28.01.2026 | 57,16 | 57,56 | 56,10 | 56,63 | 0,23% | 10.929.156,00 |
| 27.01.2026 | 56,40 | 57,58 | 55,86 | 56,50 | 0,37% | 13.015.300,00 |
| 26.01.2026 | 55,65 | 56,89 | 54,82 | 56,29 | 4,40% | 18.022.061,00 |
| 23.01.2026 | 55,31 | 55,31 | 53,80 | 53,92 | -0,99% | 15.013.810,00 |
| 22.01.2026 | 53,50 | 54,59 | 52,90 | 54,46 | 1,62% | 9.858.781,00 |
| 21.01.2026 | 52,26 | 53,80 | 52,05 | 53,59 | 4,55% | 10.701.911,00 |
| 20.01.2026 | 51,66 | 51,98 | 50,62 | 51,26 | -0,95% | 11.324.411,00 |
| 16.01.2026 | 52,02 | 52,33 | 51,14 | 51,75 | -0,48% | 8.595.516,00 |
| 15.01.2026 | 50,00 | 52,16 | 49,90 | 52,00 | 4,04% | 11.621.538,00 |
| 14.01.2026 | 49,25 | 50,34 | 49,15 | 49,98 | 2,06% | 8.354.751,00 |
| 13.01.2026 | 48,25 | 49,19 | 48,12 | 48,97 | 2,13% | 9.416.643,00 |
| 12.01.2026 | 49,97 | 50,16 | 47,68 | 47,95 | -4,04% | 8.511.064,00 |
| 09.01.2026 | 50,26 | 50,72 | 49,64 | 49,97 | -0,46% | 5.725.813,00 |
| 08.01.2026 | 48,96 | 50,38 | 48,85 | 50,20 | 2,78% | 6.638.881,00 |
| 07.01.2026 | 49,48 | 49,78 | 48,31 | 48,84 | -1,09% | 6.844.543,00 |
| 06.01.2026 | 49,36 | 49,95 | 48,53 | 49,38 | 0,63% | 7.683.273,00 |
| 05.01.2026 | 49,44 | 50,13 | 48,27 | 49,07 | 4,09% | 14.722.551,00 |