69,830$
-2,09%
Echtzeit-Aktienkurs GE Healthcare Technologies Inc.
Bid:
Ask:
Aktienkurse zur GE Healthcare Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 70,39 | 70,90 | 69,09 | 69,85 | -2,07% | 5.128.445,00 |
| 31.07.2025 | 72,34 | 73,01 | 71,11 | 71,33 | -0,43% | 6.142.140,00 |
| 30.07.2025 | 73,35 | 73,93 | 70,32 | 71,64 | -7,88% | 12.863.765,00 |
| 29.07.2025 | 78,21 | 78,70 | 77,44 | 77,77 | 0,04% | 4.516.228,00 |
| 28.07.2025 | 77,37 | 78,77 | 76,98 | 77,74 | 0,17% | 3.890.089,00 |
| 25.07.2025 | 76,76 | 77,83 | 75,97 | 77,61 | 1,09% | 3.132.745,00 |
| 24.07.2025 | 77,00 | 77,86 | 76,32 | 76,77 | -0,62% | 2.345.780,00 |
| 23.07.2025 | 77,60 | 77,79 | 76,70 | 77,25 | 0,99% | 2.293.447,00 |
| 22.07.2025 | 74,16 | 76,78 | 74,11 | 76,49 | 3,14% | 4.523.476,00 |
| 21.07.2025 | 75,72 | 75,90 | 74,10 | 74,16 | -2,37% | 3.840.249,00 |
| 18.07.2025 | 76,84 | 76,86 | 75,45 | 75,96 | -0,37% | 3.383.686,00 |
| 17.07.2025 | 75,29 | 76,58 | 74,81 | 76,24 | 1,05% | 3.960.008,00 |
| 16.07.2025 | 74,44 | 76,21 | 74,20 | 75,45 | 1,42% | 6.355.609,00 |
| 15.07.2025 | 74,79 | 74,93 | 73,66 | 74,39 | -0,08% | 4.391.534,00 |
| 14.07.2025 | 74,81 | 74,88 | 73,88 | 74,45 | -0,91% | 2.048.346,00 |
| 11.07.2025 | 75,67 | 75,86 | 74,94 | 75,13 | -1,79% | 1.897.906,00 |
| 10.07.2025 | 75,51 | 77,32 | 75,13 | 76,50 | 1,31% | 2.738.327,00 |
| 09.07.2025 | 75,85 | 76,11 | 74,88 | 75,51 | 0,41% | 2.555.133,00 |
| 08.07.2025 | 74,66 | 76,68 | 74,50 | 75,20 | 0,79% | 3.499.651,00 |
| 07.07.2025 | 75,61 | 76,49 | 74,38 | 74,61 | -1,92% | 3.521.995,00 |
| 03.07.2025 | 76,18 | 76,53 | 75,69 | 76,07 | -0,07% | 1.800.530,00 |
| 02.07.2025 | 75,78 | 76,16 | 75,36 | 76,12 | 0,22% | 2.346.419,00 |
| 01.07.2025 | 73,82 | 76,83 | 73,61 | 75,95 | 2,57% | 3.231.386,00 |
| 30.06.2025 | 74,00 | 74,58 | 73,57 | 74,05 | -0,44% | 2.582.675,00 |
| 27.06.2025 | 75,20 | 75,57 | 74,08 | 74,38 | -0,64% | 6.817.105,00 |
| 26.06.2025 | 73,00 | 75,29 | 72,92 | 74,86 | 2,90% | 4.866.207,00 |
| 25.06.2025 | 72,01 | 72,85 | 71,10 | 72,75 | 1,07% | 4.778.802,00 |
| 24.06.2025 | 71,58 | 72,29 | 71,41 | 71,98 | 1,15% | 8.733.841,00 |
| 23.06.2025 | 71,28 | 71,39 | 69,49 | 71,16 | -0,17% | 3.033.969,00 |
| 20.06.2025 | 72,60 | 72,61 | 71,22 | 71,28 | -0,85% | 6.306.613,00 |
| 18.06.2025 | 71,25 | 72,17 | 70,99 | 71,89 | 1,05% | 3.496.326,00 |
| 17.06.2025 | 72,37 | 72,71 | 70,90 | 71,14 | -2,36% | 2.852.309,00 |
| 16.06.2025 | 72,35 | 73,12 | 71,68 | 72,86 | 0,84% | 3.047.048,00 |
| 13.06.2025 | 72,19 | 72,79 | 71,91 | 72,25 | -1,18% | 2.977.136,00 |
| 12.06.2025 | 73,21 | 73,80 | 72,33 | 73,11 | -0,40% | 3.418.329,00 |
| 11.06.2025 | 74,01 | 74,16 | 72,84 | 73,40 | -0,70% | 3.032.815,00 |
| 10.06.2025 | 71,89 | 74,12 | 71,76 | 73,92 | 3,14% | 4.472.540,00 |
| 09.06.2025 | 71,85 | 72,99 | 71,48 | 71,67 | 0,07% | 2.075.849,00 |
| 06.06.2025 | 72,02 | 72,45 | 70,88 | 71,62 | 0,10% | 2.152.751,00 |
| 05.06.2025 | 71,31 | 71,98 | 70,85 | 71,55 | 0,59% | 1.865.467,00 |
| 04.06.2025 | 71,35 | 71,55 | 70,93 | 71,13 | -0,04% | 1.672.626,00 |
| 03.06.2025 | 70,00 | 71,30 | 69,31 | 71,16 | 1,44% | 2.445.581,00 |
| 02.06.2025 | 70,43 | 70,45 | 69,86 | 70,15 | -0,55% | 2.358.179,00 |
| 30.05.2025 | 71,34 | 71,34 | 69,59 | 70,54 | -1,38% | 7.095.548,00 |
| 29.05.2025 | 71,80 | 72,00 | 70,78 | 71,53 | 0,53% | 2.790.693,00 |
| 28.05.2025 | 71,01 | 71,45 | 70,50 | 71,15 | 0,20% | 2.406.476,00 |
| 27.05.2025 | 70,38 | 71,39 | 69,77 | 71,01 | 2,67% | 3.156.383,00 |
| 23.05.2025 | 68,50 | 69,36 | 68,44 | 69,16 | -0,40% | 2.486.599,00 |
| 22.05.2025 | 69,41 | 70,12 | 68,22 | 69,44 | -0,20% | 2.832.435,00 |
| 21.05.2025 | 71,42 | 71,49 | 69,41 | 69,58 | -3,16% | 3.118.817,00 |
| 20.05.2025 | 72,60 | 73,00 | 71,79 | 71,85 | -1,71% | 3.210.125,00 |
| 19.05.2025 | 72,24 | 73,29 | 71,88 | 73,10 | -0,04% | 2.382.761,00 |
| 16.05.2025 | 72,91 | 73,23 | 72,05 | 73,13 | 0,28% | 3.309.522,00 |
| 15.05.2025 | 72,28 | 73,06 | 71,56 | 72,93 | 0,12% | 3.393.296,00 |
| 14.05.2025 | 73,51 | 73,95 | 72,72 | 72,84 | -1,34% | 3.819.501,00 |
| 13.05.2025 | 74,35 | 75,69 | 73,67 | 73,83 | -0,38% | 4.698.374,00 |
| 12.05.2025 | 76,95 | 77,75 | 73,51 | 74,11 | 6,07% | 7.999.317,00 |
| 09.05.2025 | 70,75 | 71,81 | 69,79 | 69,87 | -0,89% | 5.724.417,00 |
| 08.05.2025 | 69,49 | 71,40 | 69,11 | 70,50 | 2,44% | 5.964.931,00 |
| 07.05.2025 | 67,48 | 69,31 | 66,95 | 68,82 | 2,58% | 5.283.168,00 |
| 06.05.2025 | 68,48 | 68,98 | 67,07 | 67,09 | -3,29% | 5.633.154,00 |
| 05.05.2025 | 69,93 | 70,59 | 69,19 | 69,37 | -1,64% | 5.923.598,00 |
| 02.05.2025 | 69,90 | 71,21 | 69,37 | 70,53 | 4,23% | 7.209.670,00 |
| 01.05.2025 | 70,32 | 70,92 | 67,63 | 67,67 | -3,78% | 6.757.342,00 |
| 30.04.2025 | 72,50 | 72,60 | 69,84 | 70,33 | 3,28% | 12.662.487,00 |
| 29.04.2025 | 67,88 | 68,54 | 67,11 | 68,09 | 0,03% | 5.681.365,00 |
| 28.04.2025 | 68,33 | 68,80 | 67,28 | 68,07 | -0,51% | 3.895.003,00 |
| 25.04.2025 | 69,00 | 70,82 | 67,93 | 68,42 | 2,00% | 5.508.673,00 |
| 24.04.2025 | 65,04 | 67,39 | 64,77 | 67,08 | 3,37% | 6.548.779,00 |
| 23.04.2025 | 64,50 | 67,08 | 64,28 | 64,89 | 5,26% | 6.263.588,00 |
| 22.04.2025 | 61,59 | 62,34 | 60,75 | 61,65 | 1,93% | 4.306.194,00 |
| 21.04.2025 | 61,73 | 61,81 | 59,95 | 60,48 | -3,03% | 4.510.765,00 |
| 17.04.2025 | 61,99 | 62,84 | 61,70 | 62,37 | 1,45% | 4.473.983,00 |
| 16.04.2025 | 63,10 | 63,70 | 60,70 | 61,48 | -2,57% | 5.371.803,00 |
| 15.04.2025 | 64,50 | 64,80 | 62,66 | 63,10 | -2,00% | 5.286.236,00 |
| 14.04.2025 | 63,92 | 64,79 | 63,24 | 64,39 | 2,52% | 4.854.789,00 |
| 11.04.2025 | 62,34 | 63,60 | 60,86 | 62,81 | 0,85% | 7.221.455,00 |
| 10.04.2025 | 63,69 | 64,20 | 59,70 | 62,28 | -4,07% | 7.518.778,00 |
| 09.04.2025 | 57,70 | 65,53 | 57,65 | 64,92 | 10,50% | 8.344.366,00 |
| 08.04.2025 | 63,19 | 64,43 | 58,05 | 58,75 | -3,67% | 7.243.863,00 |
| 07.04.2025 | 60,53 | 63,75 | 58,86 | 60,99 | 0,79% | 9.283.880,00 |
| 04.04.2025 | 63,36 | 63,80 | 58,04 | 60,51 | -15,96% | 16.890.636,00 |
| 03.04.2025 | 76,54 | 76,59 | 70,45 | 72,00 | -9,27% | 9.250.005,00 |
| 02.04.2025 | 78,78 | 79,88 | 78,70 | 79,36 | -0,26% | 2.763.567,00 |
| 01.04.2025 | 80,37 | 80,84 | 79,33 | 79,57 | -1,36% | 2.599.366,00 |
| 31.03.2025 | 79,70 | 81,01 | 79,20 | 80,67 | 0,82% | 4.149.864,00 |
| 28.03.2025 | 81,42 | 81,79 | 79,79 | 80,01 | -2,02% | 3.189.843,00 |
| 27.03.2025 | 81,39 | 82,80 | 81,17 | 81,66 | 0,81% | 3.073.400,00 |
| 26.03.2025 | 82,40 | 82,86 | 80,49 | 81,00 | -1,77% | 2.855.405,00 |
| 25.03.2025 | 81,96 | 82,89 | 81,48 | 82,46 | 0,93% | 3.727.380,00 |
| 24.03.2025 | 82,15 | 82,79 | 81,48 | 81,70 | 0,26% | 4.412.530,00 |
| 21.03.2025 | 81,15 | 81,83 | 80,15 | 81,49 | -0,39% | 4.304.576,00 |
| 20.03.2025 | 82,05 | 82,68 | 81,55 | 81,81 | -0,72% | 2.715.567,00 |
| 19.03.2025 | 81,88 | 82,62 | 81,78 | 82,40 | 0,32% | 3.124.321,00 |
| 18.03.2025 | 82,16 | 82,38 | 81,23 | 82,14 | -0,40% | 2.881.930,00 |
| 17.03.2025 | 81,84 | 82,90 | 81,62 | 82,47 | 0,61% | 2.523.310,00 |
| 14.03.2025 | 82,15 | 82,33 | 80,40 | 81,97 | 0,64% | 5.207.272,00 |
| 13.03.2025 | 83,64 | 84,12 | 81,16 | 81,45 | -2,79% | 3.569.339,00 |
| 12.03.2025 | 85,72 | 86,09 | 83,76 | 83,79 | -2,10% | 2.814.334,00 |
| 11.03.2025 | 87,34 | 89,23 | 84,94 | 85,59 | 0,27% | 4.276.812,00 |