63,920$
0,66%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 63,79 | 64,84 | 63,36 | 63,92 | 0,66% | 5.849.569,00 |
| 04.09.2026 | 63,00 | 63,74 | 62,72 | 63,50 | -0,22% | 5.791.922,00 |
| 03.09.2026 | 64,36 | 64,95 | 63,59 | 63,64 | -1,53% | 4.618.570,00 |
| 02.09.2026 | 63,02 | 65,27 | 62,71 | 64,63 | 1,53% | 4.882.401,00 |
| 01.09.2026 | 63,87 | 64,28 | 63,13 | 63,66 | 0,17% | 5.905.065,00 |
| 31.08.2026 | 63,12 | 63,96 | 62,69 | 63,55 | 1,83% | 11.031.325,00 |
| 28.08.2026 | 62,50 | 62,62 | 61,67 | 62,41 | 0,48% | 5.699.775,00 |
| 27.08.2026 | 61,70 | 63,09 | 60,87 | 62,11 | 0,18% | 8.509.832,00 |
| 26.08.2026 | 61,81 | 62,43 | 60,93 | 62,00 | 0,29% | 5.194.385,00 |
| 25.08.2026 | 62,29 | 63,02 | 61,72 | 61,82 | -0,27% | 4.802.543,00 |
| 24.08.2026 | 62,07 | 62,47 | 61,13 | 61,99 | -0,57% | 5.196.579,00 |
| 21.08.2026 | 62,97 | 64,05 | 62,29 | 62,34 | -0,70% | 5.640.588,00 |
| 20.08.2026 | 64,20 | 65,08 | 62,68 | 62,78 | -2,64% | 5.927.707,00 |
| 19.08.2026 | 65,10 | 65,18 | 63,97 | 64,48 | 0,06% | 4.728.343,00 |
| 18.08.2026 | 65,05 | 65,20 | 64,16 | 64,44 | -0,71% | 5.941.441,00 |
| 17.08.2026 | 65,26 | 65,44 | 64,10 | 64,90 | 0,12% | 5.588.248,00 |
| 14.08.2026 | 63,54 | 65,17 | 63,47 | 64,82 | 2,18% | 6.636.299,00 |
| 13.08.2026 | 63,96 | 64,03 | 62,50 | 63,44 | -1,31% | 7.841.037,00 |
| 12.08.2026 | 64,81 | 65,10 | 64,24 | 64,28 | -0,82% | 6.122.411,00 |
| 11.08.2026 | 64,23 | 64,85 | 64,07 | 64,81 | 1,15% | 5.258.707,00 |
| 10.08.2026 | 62,05 | 64,27 | 62,00 | 64,07 | 4,09% | 5.252.713,00 |
| 07.08.2026 | 62,09 | 62,84 | 61,54 | 61,55 | -1,91% | 5.587.521,00 |
| 06.08.2026 | 62,34 | 63,31 | 62,09 | 62,75 | 1,75% | 4.994.142,00 |
| 05.08.2026 | 62,54 | 62,54 | 61,12 | 61,67 | -0,10% | 5.772.841,00 |
| 04.08.2026 | 60,44 | 61,85 | 60,18 | 61,73 | 1,51% | 7.095.302,00 |
| 03.08.2026 | 60,02 | 60,98 | 59,08 | 60,81 | 0,53% | 6.708.343,00 |
| 31.07.2026 | 60,73 | 61,26 | 59,99 | 60,49 | 0,98% | 5.745.286,00 |
| 30.07.2026 | 59,18 | 60,12 | 58,73 | 59,90 | 2,01% | 8.944.237,00 |
| 29.07.2026 | 60,45 | 60,47 | 58,54 | 58,72 | 0,44% | 18.124.114,00 |
| 28.07.2026 | 60,10 | 60,99 | 57,87 | 58,46 | -3,52% | 12.302.083,00 |
| 27.07.2026 | 60,63 | 62,67 | 59,84 | 60,59 | 5,83% | 15.182.656,00 |
| 24.07.2026 | 57,01 | 58,20 | 57,01 | 57,25 | 2,07% | 9.865.006,00 |
| 23.07.2026 | 57,73 | 57,83 | 56,00 | 56,09 | -0,90% | 8.986.634,00 |
| 22.07.2026 | 56,91 | 57,63 | 56,32 | 56,60 | 0,39% | 8.987.843,00 |
| 21.07.2026 | 55,75 | 56,93 | 54,42 | 56,38 | 2,23% | 11.794.467,00 |
| 20.07.2026 | 56,24 | 56,24 | 55,05 | 55,15 | -1,43% | 5.700.050,00 |
| 17.07.2026 | 56,66 | 56,76 | 55,56 | 55,95 | -1,04% | 11.565.358,00 |
| 16.07.2026 | 57,05 | 57,50 | 56,32 | 56,54 | -1,24% | 7.635.983,00 |
| 15.07.2026 | 57,75 | 58,07 | 55,95 | 57,25 | -0,91% | 8.236.554,00 |
| 14.07.2026 | 58,49 | 58,85 | 57,02 | 57,78 | 0,20% | 6.021.570,00 |
| 13.07.2026 | 58,10 | 59,13 | 57,50 | 57,66 | 0,17% | 6.015.801,00 |
| 10.07.2026 | 57,33 | 57,84 | 57,15 | 57,56 | 0,63% | 4.931.420,00 |
| 09.07.2026 | 57,67 | 57,80 | 56,79 | 57,20 | -0,66% | 7.663.573,00 |
| 08.07.2026 | 55,85 | 57,67 | 55,14 | 57,58 | 5,71% | 16.349.020,00 |
| 07.07.2026 | 53,27 | 54,89 | 53,27 | 54,47 | 2,29% | 7.716.067,00 |
| 06.07.2026 | 53,24 | 54,38 | 53,00 | 53,25 | 0,89% | 15.893.697,00 |
| 02.07.2026 | 53,88 | 54,35 | 52,27 | 52,78 | -1,93% | 12.191.791,00 |
| 01.07.2026 | 55,05 | 55,35 | 53,69 | 53,82 | -3,03% | 9.282.685,00 |
| 30.06.2026 | 56,54 | 57,38 | 55,39 | 55,50 | -1,44% | 14.354.998,00 |
| 29.06.2026 | 56,16 | 57,49 | 56,09 | 56,31 | -0,44% | 5.742.362,00 |
| 26.06.2026 | 56,25 | 56,97 | 56,02 | 56,56 | -0,67% | 8.845.914,00 |
| 25.06.2026 | 56,00 | 57,81 | 55,69 | 56,94 | 0,99% | 10.402.642,00 |
| 24.06.2026 | 57,18 | 57,47 | 55,56 | 56,38 | -3,92% | 12.290.846,00 |
| 23.06.2026 | 58,63 | 59,34 | 58,22 | 58,68 | -0,79% | 6.394.987,00 |
| 22.06.2026 | 58,80 | 59,42 | 57,49 | 59,15 | 1,27% | 8.607.047,00 |
| 18.06.2026 | 59,91 | 60,00 | 57,98 | 58,41 | -2,76% | 17.607.054,00 |
| 17.06.2026 | 61,25 | 61,42 | 59,93 | 60,07 | -2,36% | 6.129.238,00 |
| 16.06.2026 | 61,63 | 62,48 | 61,28 | 61,52 | -1,50% | 6.100.362,00 |
| 15.06.2026 | 62,38 | 62,77 | 61,44 | 62,46 | -1,08% | 7.410.688,00 |
| 12.06.2026 | 63,18 | 63,80 | 62,50 | 63,14 | -0,54% | 7.049.909,00 |
| 11.06.2026 | 63,97 | 64,47 | 62,69 | 63,48 | 0,73% | 6.469.696,00 |
| 10.06.2026 | 63,38 | 64,30 | 63,01 | 63,02 | -0,83% | 5.498.348,00 |
| 09.06.2026 | 65,45 | 65,45 | 62,56 | 63,55 | -1,99% | 6.405.383,00 |
| 08.06.2026 | 63,76 | 65,23 | 63,71 | 64,84 | 3,59% | 6.113.147,00 |
| 05.06.2026 | 65,45 | 65,56 | 62,58 | 62,59 | -5,32% | 7.137.396,00 |
| 04.06.2026 | 64,24 | 66,24 | 63,88 | 66,11 | 2,86% | 6.124.051,00 |
| 03.06.2026 | 64,22 | 64,93 | 63,71 | 64,27 | -0,42% | 6.187.535,00 |
| 02.06.2026 | 62,56 | 64,60 | 62,55 | 64,54 | 2,49% | 5.337.919,00 |
| 01.06.2026 | 63,61 | 63,69 | 62,34 | 62,97 | -1,42% | 5.708.500,00 |
| 29.05.2026 | 64,43 | 65,11 | 63,78 | 63,88 | -1,28% | 14.080.453,00 |
| 28.05.2026 | 63,86 | 64,75 | 62,39 | 64,71 | 2,39% | 9.088.043,00 |
| 27.05.2026 | 65,26 | 65,31 | 62,56 | 63,20 | -5,29% | 8.370.297,00 |
| 26.05.2026 | 66,06 | 67,92 | 65,82 | 66,73 | 1,01% | 8.047.730,00 |
| 22.05.2026 | 65,40 | 66,50 | 64,62 | 66,06 | 0,40% | 8.384.059,00 |
| 21.05.2026 | 67,40 | 67,63 | 65,67 | 65,80 | -1,50% | 5.990.915,00 |
| 20.05.2026 | 65,76 | 67,43 | 65,76 | 66,80 | 2,03% | 8.691.114,00 |
| 19.05.2026 | 66,42 | 66,49 | 65,17 | 65,47 | -1,11% | 8.435.018,00 |
| 18.05.2026 | 64,12 | 66,26 | 63,72 | 66,21 | 3,25% | 7.473.050,00 |
| 15.05.2026 | 64,61 | 65,05 | 64,03 | 64,12 | -0,76% | 7.721.023,00 |
| 14.05.2026 | 64,63 | 65,56 | 64,15 | 64,61 | -1,22% | 5.731.425,00 |
| 13.05.2026 | 65,22 | 65,65 | 64,53 | 65,41 | 0,26% | 5.780.875,00 |
| 12.05.2026 | 64,48 | 65,71 | 63,61 | 65,24 | 0,99% | 6.017.309,00 |
| 11.05.2026 | 63,98 | 65,11 | 63,85 | 64,60 | 1,11% | 6.096.741,00 |
| 08.05.2026 | 63,61 | 64,57 | 63,35 | 63,89 | 0,57% | 7.707.454,00 |
| 07.05.2026 | 65,29 | 65,29 | 62,46 | 63,53 | -4,71% | 11.406.588,00 |
| 06.05.2026 | 66,76 | 67,72 | 65,96 | 66,67 | -1,64% | 9.516.124,00 |
| 05.05.2026 | 68,90 | 69,27 | 67,66 | 67,78 | -1,78% | 5.820.925,00 |
| 04.05.2026 | 69,17 | 69,59 | 68,54 | 69,01 | -0,16% | 5.478.474,00 |
| 01.05.2026 | 69,39 | 70,00 | 68,81 | 69,12 | -0,79% | 5.408.294,00 |
| 30.04.2026 | 68,54 | 69,99 | 68,12 | 69,67 | 1,25% | 7.992.645,00 |
| 29.04.2026 | 68,62 | 69,21 | 67,36 | 68,81 | 1,68% | 7.783.958,00 |
| 28.04.2026 | 68,87 | 69,73 | 67,55 | 67,67 | -1,04% | 8.510.569,00 |
| 27.04.2026 | 70,00 | 70,41 | 68,28 | 68,38 | -0,81% | 14.215.771,00 |
| 24.04.2026 | 66,46 | 69,86 | 65,76 | 68,94 | 6,90% | 15.359.593,00 |
| 23.04.2026 | 62,99 | 65,56 | 62,99 | 64,49 | 3,12% | 12.044.982,00 |
| 22.04.2026 | 60,97 | 62,74 | 60,96 | 62,54 | 3,80% | 8.197.805,00 |
| 21.04.2026 | 59,88 | 60,36 | 59,64 | 60,25 | 1,83% | 5.462.894,00 |
| 20.04.2026 | 59,67 | 60,33 | 58,73 | 59,17 | -1,02% | 7.083.375,00 |
| 17.04.2026 | 59,69 | 60,38 | 58,42 | 59,78 | -1,35% | 12.503.150,00 |
| 16.04.2026 | 59,58 | 61,04 | 59,28 | 60,60 | 0,88% | 6.963.941,00 |