90,820$
0,67%
Echtzeit-Aktienkurs GE Healthcare Technologies Inc.
Bid:
Ask:
Aktienkurse zur GE Healthcare Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 90,74 | 90,92 | 90,26 | 90,82 | 0,67% | 1.688.798,00 |
| 16.10.2024 | 91,04 | 91,12 | 89,97 | 90,22 | -0,54% | 1.823.272,00 |
| 15.10.2024 | 91,89 | 91,96 | 90,61 | 90,71 | -0,99% | 2.474.297,00 |
| 14.10.2024 | 91,05 | 91,80 | 90,57 | 91,62 | 0,65% | 1.068.280,00 |
| 11.10.2024 | 90,68 | 91,61 | 90,39 | 91,03 | 0,86% | 1.372.060,00 |
| 10.10.2024 | 90,30 | 90,86 | 89,80 | 90,25 | -0,57% | 2.269.401,00 |
| 09.10.2024 | 90,80 | 91,02 | 90,00 | 90,77 | 0,09% | 2.122.999,00 |
| 08.10.2024 | 90,24 | 91,02 | 89,86 | 90,69 | 0,70% | 2.075.531,00 |
| 07.10.2024 | 91,00 | 91,30 | 89,72 | 90,06 | -1,49% | 2.623.422,00 |
| 04.10.2024 | 90,64 | 91,47 | 89,92 | 91,42 | 1,71% | 1.988.678,00 |
| 03.10.2024 | 90,51 | 90,84 | 89,52 | 89,88 | -1,27% | 2.592.881,00 |
| 02.10.2024 | 91,63 | 92,48 | 90,97 | 91,04 | -0,69% | 1.763.483,00 |
| 01.10.2024 | 93,82 | 93,82 | 91,15 | 91,67 | -2,32% | 2.615.413,00 |
| 30.09.2024 | 92,51 | 94,32 | 92,39 | 93,85 | 2,02% | 3.977.633,00 |
| 27.09.2024 | 92,68 | 94,55 | 91,89 | 91,99 | -0,54% | 12.623.820,00 |
| 26.09.2024 | 91,02 | 92,72 | 89,38 | 92,49 | -0,56% | 5.273.170,00 |
| 25.09.2024 | 92,79 | 93,53 | 92,15 | 93,01 | 0,87% | 4.044.715,00 |
| 24.09.2024 | 91,00 | 92,34 | 89,80 | 92,21 | 1,46% | 3.537.826,00 |
| 23.09.2024 | 90,50 | 91,61 | 90,33 | 90,88 | 0,66% | 2.908.847,00 |
| 20.09.2024 | 90,35 | 91,13 | 89,60 | 90,28 | -0,38% | 9.492.449,00 |
| 19.09.2024 | 89,67 | 90,79 | 88,77 | 90,62 | 2,36% | 3.128.277,00 |
| 18.09.2024 | 87,42 | 89,69 | 87,00 | 88,53 | 2,00% | 3.508.362,00 |
| 17.09.2024 | 86,64 | 88,19 | 86,35 | 86,79 | 0,17% | 3.144.354,00 |
| 16.09.2024 | 87,15 | 87,25 | 85,86 | 86,64 | -0,31% | 4.680.378,00 |
| 13.09.2024 | 86,61 | 87,15 | 85,71 | 86,91 | -0,63% | 10.515.108,00 |
| 12.09.2024 | 87,02 | 87,47 | 86,04 | 87,46 | 0,31% | 1.394.303,00 |
| 11.09.2024 | 85,26 | 87,41 | 83,14 | 87,19 | 1,92% | 2.630.444,00 |
| 10.09.2024 | 85,21 | 85,73 | 84,84 | 85,55 | 0,51% | 1.558.880,00 |
| 09.09.2024 | 85,36 | 86,46 | 84,72 | 85,12 | 0,04% | 1.659.805,00 |
| 06.09.2024 | 87,23 | 87,75 | 85,01 | 85,09 | -2,52% | 2.696.523,00 |
| 05.09.2024 | 87,40 | 88,50 | 86,68 | 87,29 | -0,30% | 2.320.980,00 |
| 04.09.2024 | 84,21 | 87,72 | 84,21 | 87,55 | 3,24% | 2.007.954,00 |
| 03.09.2024 | 84,56 | 85,57 | 84,33 | 84,80 | -0,02% | 1.963.912,00 |
| 30.08.2024 | 84,45 | 84,88 | 83,59 | 84,82 | 0,88% | 1.838.607,00 |
| 29.08.2024 | 84,25 | 85,00 | 83,68 | 84,08 | 0,18% | 1.264.817,00 |
| 28.08.2024 | 84,42 | 84,42 | 83,33 | 83,93 | -0,57% | 1.131.469,00 |
| 27.08.2024 | 84,53 | 84,70 | 84,03 | 84,41 | -0,09% | 1.208.077,00 |
| 26.08.2024 | 84,64 | 85,42 | 84,17 | 84,49 | -0,34% | 1.475.299,00 |
| 23.08.2024 | 85,00 | 85,57 | 83,95 | 84,78 | 0,49% | 1.511.760,00 |
| 22.08.2024 | 84,78 | 84,78 | 83,95 | 84,37 | -0,13% | 944.832,00 |
| 21.08.2024 | 84,64 | 84,64 | 83,54 | 84,48 | 0,64% | 984.461,00 |
| 20.08.2024 | 85,16 | 85,70 | 83,84 | 83,94 | -1,93% | 1.464.228,00 |
| 19.08.2024 | 84,70 | 85,61 | 84,15 | 85,59 | 0,93% | 1.439.048,00 |
| 16.08.2024 | 84,93 | 85,15 | 84,16 | 84,80 | -0,59% | 1.341.667,00 |
| 15.08.2024 | 83,97 | 85,94 | 83,97 | 85,30 | 2,19% | 2.319.449,00 |
| 14.08.2024 | 84,19 | 84,23 | 82,75 | 83,47 | -0,83% | 1.904.751,00 |
| 13.08.2024 | 83,19 | 84,49 | 82,52 | 84,17 | 2,19% | 1.766.159,00 |
| 12.08.2024 | 83,20 | 83,20 | 81,71 | 82,37 | -1,24% | 1.564.528,00 |
| 09.08.2024 | 82,32 | 83,47 | 81,32 | 83,40 | 1,31% | 1.584.290,00 |
| 08.08.2024 | 79,92 | 82,40 | 79,68 | 82,32 | 3,76% | 1.632.603,00 |
| 07.08.2024 | 82,23 | 82,66 | 78,78 | 79,34 | -2,71% | 2.401.163,00 |
| 06.08.2024 | 82,11 | 82,93 | 81,17 | 81,55 | 0,04% | 2.686.920,00 |
| 05.08.2024 | 81,97 | 82,37 | 79,74 | 81,52 | -2,30% | 3.589.068,00 |
| 02.08.2024 | 82,80 | 83,53 | 80,80 | 83,44 | 0,05% | 2.986.428,00 |
| 01.08.2024 | 84,10 | 85,00 | 82,22 | 83,40 | -1,45% | 3.561.613,00 |
| 31.07.2024 | 80,10 | 88,25 | 80,00 | 84,63 | 2,40% | 8.043.370,00 |
| 30.07.2024 | 82,54 | 84,08 | 81,00 | 82,65 | 0,73% | 5.269.062,00 |
| 29.07.2024 | 80,68 | 82,46 | 80,52 | 82,05 | 1,93% | 2.790.418,00 |
| 26.07.2024 | 80,74 | 81,69 | 80,00 | 80,50 | 0,73% | 2.532.946,00 |
| 25.07.2024 | 80,41 | 81,06 | 79,73 | 79,92 | 0,29% | 2.512.432,00 |
| 24.07.2024 | 81,00 | 81,49 | 79,63 | 79,69 | -1,40% | 2.517.042,00 |
| 23.07.2024 | 80,88 | 81,21 | 80,50 | 80,82 | -0,50% | 1.528.957,00 |
| 22.07.2024 | 81,08 | 81,38 | 80,10 | 81,23 | 0,98% | 2.439.366,00 |
| 19.07.2024 | 81,23 | 81,39 | 79,91 | 80,44 | -0,67% | 2.428.375,00 |
| 18.07.2024 | 81,95 | 83,51 | 80,89 | 80,98 | -1,81% | 3.233.866,00 |
| 17.07.2024 | 82,59 | 83,62 | 81,96 | 82,47 | -0,21% | 2.567.847,00 |
| 16.07.2024 | 80,45 | 82,96 | 80,19 | 82,64 | 3,06% | 3.524.366,00 |
| 15.07.2024 | 80,25 | 80,63 | 79,85 | 80,19 | -0,11% | 2.471.734,00 |
| 12.07.2024 | 80,29 | 81,33 | 79,94 | 80,28 | 0,43% | 2.579.223,00 |
| 11.07.2024 | 79,19 | 80,72 | 79,19 | 79,94 | 1,01% | 2.540.599,00 |
| 10.07.2024 | 76,93 | 79,22 | 76,93 | 79,14 | 2,95% | 2.475.345,00 |
| 09.07.2024 | 76,35 | 77,00 | 75,74 | 76,87 | 0,68% | 2.152.500,00 |
| 08.07.2024 | 77,00 | 77,64 | 76,31 | 76,35 | -0,92% | 1.662.029,00 |
| 05.07.2024 | 77,20 | 77,25 | 76,55 | 77,06 | -0,23% | 1.689.677,00 |
| 03.07.2024 | 76,37 | 77,35 | 76,31 | 77,24 | 1,19% | 1.346.737,00 |
| 02.07.2024 | 76,26 | 76,71 | 75,68 | 76,33 | 0,09% | 2.171.512,00 |
| 01.07.2024 | 78,35 | 78,35 | 76,22 | 76,26 | -2,13% | 3.081.428,00 |
| 28.06.2024 | 79,21 | 79,65 | 77,23 | 77,92 | -1,14% | 9.422.475,00 |
| 27.06.2024 | 78,01 | 79,10 | 77,89 | 78,82 | 1,05% | 2.192.619,00 |
| 26.06.2024 | 78,86 | 79,29 | 77,97 | 78,00 | -1,03% | 2.426.367,00 |
| 25.06.2024 | 78,98 | 79,28 | 78,37 | 78,81 | -0,05% | 1.848.520,00 |
| 24.06.2024 | 79,33 | 79,64 | 78,66 | 78,85 | -0,40% | 2.270.114,00 |
| 21.06.2024 | 79,83 | 80,10 | 78,49 | 79,17 | -0,34% | 5.198.005,00 |
| 20.06.2024 | 78,00 | 80,10 | 77,85 | 79,44 | 1,49% | 2.783.895,00 |
| 18.06.2024 | 77,31 | 78,72 | 77,17 | 78,27 | 0,93% | 2.032.665,00 |
| 17.06.2024 | 76,26 | 77,86 | 75,96 | 77,55 | 1,39% | 2.152.142,00 |
| 14.06.2024 | 76,20 | 76,61 | 75,11 | 76,49 | -0,66% | 2.576.779,00 |
| 13.06.2024 | 75,17 | 77,33 | 75,14 | 77,00 | 1,36% | 2.025.427,00 |
| 12.06.2024 | 75,20 | 76,23 | 75,01 | 75,97 | 1,65% | 3.089.078,00 |
| 11.06.2024 | 75,55 | 75,55 | 74,51 | 74,74 | -1,41% | 2.648.679,00 |
| 10.06.2024 | 75,97 | 76,01 | 75,22 | 75,81 | -0,69% | 1.788.522,00 |
| 07.06.2024 | 76,72 | 77,03 | 75,91 | 76,34 | -0,86% | 2.357.009,00 |
| 06.06.2024 | 76,65 | 77,15 | 75,76 | 77,00 | 0,05% | 2.058.357,00 |
| 05.06.2024 | 77,46 | 77,78 | 76,62 | 76,96 | -0,72% | 2.634.122,00 |
| 04.06.2024 | 77,05 | 77,82 | 76,25 | 77,52 | 0,48% | 1.952.292,00 |
| 03.06.2024 | 78,06 | 78,80 | 76,25 | 77,15 | -1,09% | 3.053.817,00 |
| 31.05.2024 | 78,73 | 78,73 | 76,91 | 78,00 | -0,73% | 7.002.138,00 |
| 30.05.2024 | 78,00 | 78,93 | 76,94 | 78,57 | 0,19% | 2.748.998,00 |
| 29.05.2024 | 78,07 | 78,92 | 77,91 | 78,42 | -0,43% | 2.073.205,00 |
| 28.05.2024 | 79,37 | 79,72 | 78,50 | 78,76 | -1,37% | 1.414.780,00 |