91,130$
-1,04%
Echtzeit-Aktienkurs GE Healthcare Technologies Inc.
Bid:
Ask:
Aktienkurse zur GE Healthcare Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 91,54 | 91,74 | 90,43 | 91,09 | -1,09% | 2.854.719,00 |
| 20.02.2025 | 92,33 | 93,14 | 91,54 | 92,09 | -0,46% | 2.341.300,00 |
| 19.02.2025 | 92,28 | 93,15 | 91,60 | 92,52 | -0,16% | 3.284.264,00 |
| 18.02.2025 | 92,25 | 93,26 | 92,13 | 92,67 | 0,50% | 3.262.773,00 |
| 14.02.2025 | 93,20 | 93,21 | 91,18 | 92,21 | -1,36% | 3.946.666,00 |
| 13.02.2025 | 90,00 | 94,80 | 89,64 | 93,48 | 8,82% | 7.832.685,00 |
| 12.02.2025 | 85,94 | 86,67 | 85,50 | 85,90 | -1,30% | 3.656.327,00 |
| 11.02.2025 | 86,81 | 87,98 | 86,74 | 87,03 | -0,54% | 2.392.505,00 |
| 10.02.2025 | 88,00 | 88,28 | 86,87 | 87,50 | -0,16% | 2.036.600,00 |
| 07.02.2025 | 88,80 | 89,36 | 87,50 | 87,64 | -1,03% | 1.671.463,00 |
| 06.02.2025 | 87,51 | 90,74 | 87,37 | 88,55 | 1,58% | 3.253.030,00 |
| 05.02.2025 | 87,01 | 87,79 | 86,30 | 87,17 | 0,28% | 2.347.101,00 |
| 04.02.2025 | 87,69 | 88,03 | 86,76 | 86,93 | -0,66% | 2.488.865,00 |
| 03.02.2025 | 87,41 | 88,49 | 86,36 | 87,51 | -0,89% | 2.142.309,00 |
| 31.01.2025 | 89,13 | 89,80 | 88,22 | 88,30 | -1,40% | 1.775.510,00 |
| 30.01.2025 | 88,55 | 89,75 | 88,41 | 89,55 | 1,94% | 1.618.662,00 |
| 29.01.2025 | 87,79 | 88,61 | 87,54 | 87,85 | 0,08% | 1.336.221,00 |
| 28.01.2025 | 88,75 | 89,32 | 87,70 | 87,78 | -1,36% | 2.407.150,00 |
| 27.01.2025 | 88,88 | 89,69 | 88,17 | 88,99 | 0,36% | 2.376.805,00 |
| 24.01.2025 | 87,51 | 88,78 | 87,02 | 88,67 | 0,58% | 2.008.570,00 |
| 23.01.2025 | 87,33 | 88,67 | 86,86 | 88,16 | 0,95% | 1.697.227,00 |
| 22.01.2025 | 87,22 | 88,27 | 86,75 | 87,33 | -0,01% | 2.381.219,00 |
| 21.01.2025 | 85,14 | 87,62 | 84,64 | 87,34 | 3,07% | 2.861.947,00 |
| 17.01.2025 | 86,34 | 86,34 | 84,58 | 84,74 | -0,31% | 2.855.424,00 |
| 16.01.2025 | 83,76 | 85,35 | 83,38 | 85,00 | 1,60% | 2.113.888,00 |
| 15.01.2025 | 85,22 | 86,25 | 82,86 | 83,66 | -0,56% | 4.143.771,00 |
| 14.01.2025 | 85,89 | 85,99 | 83,82 | 84,13 | -1,44% | 2.818.451,00 |
| 13.01.2025 | 85,14 | 85,55 | 83,90 | 85,36 | 0,71% | 2.902.311,00 |
| 10.01.2025 | 85,38 | 86,07 | 84,40 | 84,76 | -1,74% | 3.792.183,00 |
| 08.01.2025 | 84,65 | 87,30 | 84,29 | 86,26 | 3,47% | 4.432.588,00 |
| 07.01.2025 | 81,88 | 83,44 | 81,45 | 83,37 | 2,02% | 3.382.126,00 |
| 06.01.2025 | 80,52 | 82,40 | 80,42 | 81,72 | 1,49% | 3.746.630,00 |
| 03.01.2025 | 78,55 | 80,62 | 78,39 | 80,52 | 2,73% | 2.713.052,00 |
| 02.01.2025 | 78,92 | 78,92 | 77,72 | 78,38 | 0,26% | 2.658.817,00 |
| 31.12.2024 | 79,00 | 79,27 | 77,97 | 78,18 | -0,53% | 1.877.777,00 |
| 30.12.2024 | 79,12 | 79,16 | 77,60 | 78,60 | -1,14% | 1.850.721,00 |
| 27.12.2024 | 79,32 | 79,87 | 78,89 | 79,51 | -0,25% | 1.533.202,00 |
| 26.12.2024 | 79,10 | 80,18 | 78,98 | 79,71 | 0,44% | 1.622.105,00 |
| 24.12.2024 | 79,54 | 79,79 | 78,74 | 79,36 | 0,10% | 1.035.713,00 |
| 23.12.2024 | 78,78 | 79,35 | 77,53 | 79,28 | 0,47% | 2.495.828,00 |
| 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 |