48,720$
-3,62%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 49,93 | 50,26 | 48,12 | 48,72 | -3,62% | 11.656.477,00 |
| 29.09.2025 | 50,36 | 50,58 | 49,79 | 50,55 | 0,06% | 6.225.994,00 |
| 26.09.2025 | 50,38 | 50,93 | 49,82 | 50,52 | 0,84% | 7.728.706,00 |
| 25.09.2025 | 49,68 | 50,24 | 49,50 | 50,10 | 0,46% | 6.310.470,00 |
| 24.09.2025 | 49,47 | 50,14 | 49,15 | 49,87 | 1,92% | 9.046.771,00 |
| 23.09.2025 | 47,83 | 50,07 | 47,81 | 48,93 | 2,64% | 9.022.601,00 |
| 22.09.2025 | 47,14 | 47,85 | 46,68 | 47,67 | 0,70% | 5.151.857,00 |
| 19.09.2025 | 47,22 | 47,65 | 46,40 | 47,34 | 0,13% | 15.809.592,00 |
| 18.09.2025 | 46,78 | 47,35 | 46,47 | 47,28 | 1,72% | 5.196.757,00 |
| 17.09.2025 | 47,15 | 47,38 | 46,09 | 46,48 | -1,59% | 4.602.546,00 |
| 16.09.2025 | 46,52 | 47,38 | 46,38 | 47,23 | 2,05% | 5.072.986,00 |
| 15.09.2025 | 46,49 | 47,01 | 46,24 | 46,28 | -0,45% | 5.415.546,00 |
| 12.09.2025 | 47,16 | 47,30 | 46,47 | 46,49 | -1,02% | 4.014.148,00 |
| 11.09.2025 | 46,55 | 47,32 | 46,41 | 46,97 | 0,11% | 4.854.298,00 |
| 10.09.2025 | 45,37 | 47,01 | 45,37 | 46,92 | 3,23% | 5.664.020,00 |
| 09.09.2025 | 45,79 | 46,16 | 45,44 | 45,45 | -0,42% | 3.310.957,00 |
| 08.09.2025 | 45,87 | 46,01 | 45,12 | 45,64 | 0,13% | 3.778.686,00 |
| 05.09.2025 | 46,01 | 46,24 | 44,94 | 45,58 | -1,60% | 4.962.226,00 |
| 04.09.2025 | 45,27 | 46,70 | 44,83 | 46,32 | 2,93% | 7.532.515,00 |
| 03.09.2025 | 45,34 | 45,50 | 44,48 | 45,00 | -0,79% | 6.484.548,00 |
| 02.09.2025 | 45,21 | 45,76 | 44,72 | 45,36 | -0,09% | 8.565.538,00 |
| 29.08.2025 | 45,50 | 45,84 | 45,37 | 45,40 | -0,36% | 4.786.718,00 |
| 28.08.2025 | 44,78 | 45,67 | 44,50 | 45,57 | 1,75% | 4.205.064,00 |
| 27.08.2025 | 44,36 | 45,05 | 44,31 | 44,78 | 0,74% | 3.515.756,00 |
| 26.08.2025 | 44,15 | 44,63 | 44,05 | 44,45 | 0,05% | 5.976.358,00 |
| 25.08.2025 | 44,59 | 44,76 | 44,28 | 44,43 | -0,74% | 4.089.580,00 |
| 22.08.2025 | 43,63 | 44,98 | 43,61 | 44,76 | 2,99% | 4.476.834,00 |
| 21.08.2025 | 42,91 | 43,72 | 42,75 | 43,46 | 1,42% | 4.260.264,00 |
| 20.08.2025 | 43,18 | 43,34 | 42,68 | 42,85 | -0,23% | 4.309.181,00 |
| 19.08.2025 | 42,65 | 43,21 | 42,56 | 42,95 | 0,19% | 3.771.009,00 |
| 18.08.2025 | 42,77 | 43,23 | 42,30 | 42,87 | 0,16% | 3.711.545,00 |
| 15.08.2025 | 43,36 | 43,62 | 42,67 | 42,80 | -1,04% | 6.562.638,00 |
| 14.08.2025 | 42,96 | 43,34 | 42,21 | 43,25 | 0,93% | 5.485.103,00 |
| 13.08.2025 | 42,42 | 42,88 | 41,96 | 42,85 | 0,80% | 5.237.890,00 |
| 12.08.2025 | 42,92 | 43,07 | 42,46 | 42,51 | -0,44% | 5.109.212,00 |
| 11.08.2025 | 43,25 | 43,40 | 42,23 | 42,70 | -1,36% | 5.626.967,00 |
| 08.08.2025 | 43,16 | 43,60 | 42,80 | 43,29 | 0,82% | 3.938.530,00 |
| 07.08.2025 | 43,96 | 44,44 | 42,85 | 42,94 | -1,13% | 4.541.809,00 |
| 06.08.2025 | 44,16 | 44,33 | 43,28 | 43,43 | -0,89% | 4.621.688,00 |
| 05.08.2025 | 43,61 | 43,95 | 43,24 | 43,82 | 0,16% | 4.928.401,00 |
| 04.08.2025 | 43,46 | 43,87 | 43,31 | 43,75 | 0,55% | 6.377.241,00 |
| 01.08.2025 | 44,47 | 44,67 | 43,07 | 43,51 | -3,42% | 7.312.880,00 |
| 31.07.2025 | 45,24 | 45,94 | 44,90 | 45,05 | -1,05% | 7.711.852,00 |
| 30.07.2025 | 45,70 | 46,13 | 45,04 | 45,53 | -0,48% | 12.405.892,00 |
| 29.07.2025 | 45,00 | 46,24 | 44,90 | 45,75 | -1,72% | 15.810.671,00 |
| 28.07.2025 | 46,32 | 46,72 | 46,18 | 46,55 | 1,09% | 5.752.054,00 |
| 25.07.2025 | 45,80 | 46,07 | 45,46 | 46,05 | 0,72% | 5.852.647,00 |
| 24.07.2025 | 44,46 | 45,83 | 44,29 | 45,72 | 2,33% | 12.054.211,00 |
| 23.07.2025 | 41,50 | 44,89 | 41,15 | 44,68 | 11,64% | 21.691.749,00 |
| 22.07.2025 | 39,91 | 40,24 | 39,62 | 40,02 | 0,43% | 12.937.183,00 |
| 21.07.2025 | 39,52 | 40,21 | 39,47 | 39,85 | 0,33% | 9.291.292,00 |
| 18.07.2025 | 39,58 | 39,91 | 38,97 | 39,72 | 1,38% | 12.106.896,00 |
| 17.07.2025 | 38,55 | 39,37 | 38,47 | 39,18 | 1,29% | 6.980.408,00 |
| 16.07.2025 | 38,90 | 39,16 | 38,37 | 38,68 | -0,80% | 6.021.200,00 |
| 15.07.2025 | 39,81 | 39,94 | 38,94 | 38,99 | -2,21% | 5.037.642,00 |
| 14.07.2025 | 40,54 | 40,58 | 39,80 | 39,87 | -2,04% | 6.821.828,00 |
| 11.07.2025 | 39,50 | 40,78 | 39,40 | 40,70 | 2,49% | 5.793.532,00 |
| 10.07.2025 | 39,22 | 39,76 | 38,80 | 39,71 | 0,97% | 6.609.228,00 |
| 09.07.2025 | 40,10 | 40,10 | 39,14 | 39,33 | -1,94% | 7.605.057,00 |
| 08.07.2025 | 39,09 | 40,52 | 38,94 | 40,11 | 2,61% | 6.452.417,00 |
| 07.07.2025 | 39,58 | 39,68 | 38,65 | 39,09 | -1,39% | 5.225.846,00 |
| 03.07.2025 | 39,62 | 39,90 | 39,55 | 39,64 | -0,48% | 3.607.099,00 |
| 02.07.2025 | 39,02 | 39,93 | 38,60 | 39,83 | 2,95% | 8.271.362,00 |
| 01.07.2025 | 38,31 | 39,04 | 37,77 | 38,69 | 0,91% | 7.637.892,00 |
| 30.06.2025 | 38,04 | 38,83 | 37,69 | 38,34 | 0,74% | 6.772.839,00 |
| 27.06.2025 | 38,40 | 38,60 | 37,67 | 38,06 | -0,68% | 9.634.646,00 |
| 26.06.2025 | 37,63 | 38,52 | 37,53 | 38,32 | 1,97% | 10.339.964,00 |
| 25.06.2025 | 38,01 | 38,13 | 37,46 | 37,58 | -1,03% | 5.853.391,00 |
| 24.06.2025 | 37,55 | 38,14 | 37,38 | 37,97 | 0,37% | 6.890.801,00 |
| 23.06.2025 | 39,39 | 39,58 | 37,41 | 37,83 | -3,00% | 8.600.806,00 |
| 20.06.2025 | 39,07 | 39,51 | 38,88 | 39,00 | 0,05% | 15.693.162,00 |
| 18.06.2025 | 39,61 | 39,80 | 38,85 | 38,98 | -1,57% | 5.618.297,00 |
| 17.06.2025 | 39,34 | 40,02 | 39,05 | 39,60 | 1,56% | 7.528.406,00 |
| 16.06.2025 | 39,17 | 39,65 | 38,75 | 38,99 | -0,13% | 7.315.204,00 |
| 13.06.2025 | 39,14 | 39,41 | 38,46 | 39,04 | 1,06% | 8.509.503,00 |
| 12.06.2025 | 38,72 | 39,03 | 38,42 | 38,63 | -1,02% | 4.990.254,00 |
| 11.06.2025 | 39,18 | 39,31 | 38,61 | 39,03 | -0,13% | 8.092.352,00 |
| 10.06.2025 | 38,73 | 39,31 | 38,51 | 39,08 | 1,96% | 6.991.492,00 |
| 09.06.2025 | 38,25 | 38,62 | 37,83 | 38,33 | 1,13% | 6.815.726,00 |
| 06.06.2025 | 37,57 | 38,00 | 37,40 | 37,90 | 2,02% | 4.265.009,00 |
| 05.06.2025 | 37,51 | 37,73 | 37,08 | 37,15 | -0,38% | 4.717.112,00 |
| 04.06.2025 | 37,55 | 38,08 | 36,99 | 37,29 | -0,67% | 9.103.308,00 |
| 03.06.2025 | 37,28 | 37,81 | 36,89 | 37,54 | 0,59% | 5.941.135,00 |
| 02.06.2025 | 37,60 | 37,76 | 36,82 | 37,32 | 0,73% | 6.044.650,00 |
| 30.05.2025 | 37,11 | 37,17 | 36,53 | 37,05 | -0,83% | 11.257.683,00 |
| 29.05.2025 | 37,03 | 37,41 | 36,62 | 37,36 | 1,85% | 5.822.195,00 |
| 28.05.2025 | 37,60 | 37,65 | 36,57 | 36,68 | -1,48% | 4.839.162,00 |
| 27.05.2025 | 36,95 | 37,25 | 36,36 | 37,23 | 1,33% | 6.788.450,00 |
| 23.05.2025 | 36,07 | 36,82 | 36,03 | 36,74 | 0,41% | 4.631.992,00 |
| 22.05.2025 | 36,56 | 36,81 | 35,83 | 36,59 | -0,16% | 9.174.356,00 |
| 21.05.2025 | 37,28 | 37,28 | 36,60 | 36,65 | -1,85% | 7.132.131,00 |
| 20.05.2025 | 37,74 | 37,89 | 37,18 | 37,34 | -1,50% | 7.100.111,00 |
| 19.05.2025 | 37,55 | 38,03 | 37,29 | 37,91 | 0,32% | 5.288.062,00 |
| 16.05.2025 | 37,85 | 38,50 | 37,23 | 37,79 | 0,16% | 5.950.056,00 |
| 15.05.2025 | 37,36 | 37,75 | 36,99 | 37,73 | -0,29% | 6.490.859,00 |
| 14.05.2025 | 37,96 | 38,35 | 37,77 | 37,84 | -0,89% | 5.938.068,00 |
| 13.05.2025 | 37,94 | 38,33 | 37,47 | 38,18 | 1,49% | 6.449.106,00 |
| 12.05.2025 | 38,19 | 38,36 | 37,16 | 37,62 | 3,10% | 7.867.370,00 |
| 09.05.2025 | 36,88 | 36,88 | 36,37 | 36,49 | 0,66% | 8.989.443,00 |
| 08.05.2025 | 36,76 | 37,35 | 36,19 | 36,25 | -0,17% | 15.273.262,00 |