79,790$
3,05%
Echtzeit-Aktienkurs GE Healthcare Technologies Inc.
Bid:
Ask:
Aktienkurse zur GE Healthcare Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 77,57 | 79,03 | 76,89 | 78,91 | 1,91% | 11.179.862,00 |
| 19.12.2024 | 77,31 | 78,18 | 76,95 | 77,43 | 0,44% | 3.385.706,00 |
| 18.12.2024 | 79,37 | 80,37 | 76,98 | 77,09 | -2,73% | 3.264.084,00 |
| 17.12.2024 | 80,34 | 80,83 | 79,21 | 79,25 | -1,30% | 3.551.379,00 |
| 16.12.2024 | 80,76 | 81,78 | 80,09 | 80,29 | -1,00% | 2.908.095,00 |
| 13.12.2024 | 81,40 | 81,49 | 80,62 | 81,10 | -0,65% | 2.836.005,00 |
| 12.12.2024 | 82,33 | 82,62 | 80,84 | 81,63 | -1,35% | 2.363.401,00 |
| 11.12.2024 | 82,05 | 83,33 | 81,78 | 82,75 | 0,47% | 3.890.181,00 |
| 10.12.2024 | 82,42 | 83,00 | 81,65 | 82,36 | 0,56% | 3.124.718,00 |
| 09.12.2024 | 81,36 | 82,12 | 81,06 | 81,90 | 0,81% | 2.373.011,00 |
| 06.12.2024 | 81,37 | 81,97 | 80,47 | 81,24 | -0,40% | 3.177.174,00 |
| 05.12.2024 | 82,76 | 83,33 | 81,36 | 81,57 | -1,74% | 2.269.264,00 |
| 04.12.2024 | 82,62 | 83,21 | 82,50 | 83,01 | 0,53% | 1.932.890,00 |
| 03.12.2024 | 82,48 | 83,06 | 82,03 | 82,57 | -0,61% | 2.026.825,00 |
| 02.12.2024 | 82,89 | 83,25 | 82,39 | 83,08 | -0,17% | 2.229.984,00 |
| 29.11.2024 | 83,25 | 83,51 | 82,89 | 83,22 | 0,27% | 1.277.723,00 |
| 27.11.2024 | 82,85 | 83,91 | 82,72 | 83,00 | 0,59% | 1.807.989,00 |
| 26.11.2024 | 82,78 | 83,43 | 82,39 | 82,51 | -0,18% | 2.040.899,00 |
| 25.11.2024 | 83,36 | 83,50 | 81,90 | 82,66 | 0,27% | 5.273.312,00 |
| 22.11.2024 | 81,96 | 82,58 | 80,56 | 82,44 | 0,50% | 5.934.944,00 |
| 21.11.2024 | 85,00 | 85,26 | 81,83 | 82,03 | -3,38% | 483.928,00 |
| 20.11.2024 | 82,50 | 85,29 | 82,41 | 84,90 | 2,88% | 6.103.398,00 |
| 19.11.2024 | 82,00 | 83,23 | 81,71 | 82,52 | -0,24% | 2.513.692,00 |
| 18.11.2024 | 81,90 | 83,48 | 81,89 | 82,72 | 1,17% | 2.918.399,00 |
| 15.11.2024 | 82,81 | 82,82 | 81,52 | 81,76 | -1,40% | 3.768.443,00 |
| 14.11.2024 | 83,65 | 84,69 | 82,70 | 82,92 | -1,50% | 3.059.199,00 |
| 13.11.2024 | 85,12 | 85,41 | 83,26 | 84,18 | -0,87% | 3.013.537,00 |
| 12.11.2024 | 85,42 | 85,91 | 84,72 | 84,92 | -0,56% | 3.901.499,00 |
| 11.11.2024 | 87,00 | 87,15 | 84,47 | 85,40 | -0,63% | 4.365.246,00 |
| 08.11.2024 | 88,80 | 89,11 | 85,84 | 85,94 | -2,71% | 10.190.544,00 |
| 07.11.2024 | 87,11 | 88,88 | 86,94 | 88,33 | 1,79% | 2.497.321,00 |
| 06.11.2024 | 89,92 | 90,00 | 85,08 | 86,78 | -1,58% | 4.163.064,00 |
| 05.11.2024 | 86,81 | 88,19 | 86,81 | 88,17 | 1,36% | 1.656.400,00 |
| 04.11.2024 | 87,60 | 87,92 | 86,55 | 86,99 | 0,05% | 1.431.674,00 |
| 01.11.2024 | 87,21 | 88,44 | 86,72 | 86,95 | -0,46% | 3.383.485,00 |
| 31.10.2024 | 86,12 | 88,15 | 86,00 | 87,35 | 0,17% | 3.259.515,00 |
| 30.10.2024 | 89,73 | 90,16 | 85,80 | 87,20 | 2,26% | 4.700.441,00 |
| 29.10.2024 | 85,66 | 86,70 | 85,01 | 85,27 | -0,77% | 3.762.314,00 |
| 28.10.2024 | 86,66 | 86,97 | 84,90 | 85,93 | -2,82% | 4.223.694,00 |
| 25.10.2024 | 89,26 | 89,65 | 88,30 | 88,42 | -0,54% | 2.035.620,00 |
| 24.10.2024 | 89,56 | 89,98 | 88,60 | 88,90 | -0,44% | 1.291.986,00 |
| 23.10.2024 | 88,65 | 90,36 | 88,11 | 89,29 | -0,02% | 2.116.660,00 |
| 22.10.2024 | 89,26 | 89,56 | 87,70 | 89,31 | -0,55% | 2.210.153,00 |
| 21.10.2024 | 90,89 | 91,45 | 89,52 | 89,80 | -1,69% | 1.675.390,00 |
| 18.10.2024 | 90,06 | 91,58 | 89,99 | 91,34 | 0,57% | 1.609.532,00 |
| 17.10.2024 | 90,74 | 90,92 | 90,26 | 90,82 | 0,67% | 1.711.160,00 |
| 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 |