48,860$
-1,11%
Echtzeit-Aktienkurs Baker Hughes Company
Bid:
Ask:
Aktienkurse zur Baker Hughes Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,00 | 49,39 | 47,80 | 48,86 | -1,11% | 9.876.324,00 |
| 11.11.2026 | 48,87 | 49,93 | 48,00 | 49,41 | 3,43% | 9.029.474,00 |
| 10.11.2026 | 47,26 | 48,51 | 46,20 | 47,77 | -1,40% | 11.831.207,00 |
| 09.11.2026 | 48,33 | 49,02 | 47,61 | 48,45 | 1,21% | 11.429.846,00 |
| 06.11.2026 | 46,48 | 48,36 | 46,03 | 47,87 | 3,61% | 12.630.335,00 |
| 05.11.2026 | 50,03 | 50,14 | 46,09 | 46,20 | -7,36% | 17.257.972,00 |
| 04.11.2026 | 52,91 | 53,16 | 49,25 | 49,87 | -5,53% | 14.420.139,00 |
| 03.11.2026 | 53,24 | 54,21 | 52,78 | 52,79 | -0,49% | 6.840.799,00 |
| 02.11.2026 | 55,05 | 55,48 | 52,97 | 53,05 | -3,95% | 8.296.854,00 |
| 30.10.2026 | 54,50 | 55,76 | 54,33 | 55,23 | 1,32% | 8.305.885,00 |
| 29.10.2026 | 54,34 | 54,94 | 54,02 | 54,51 | -0,27% | 8.400.732,00 |
| 28.10.2026 | 56,79 | 58,21 | 54,55 | 54,66 | -7,36% | 17.213.483,00 |
| 27.10.2026 | 56,24 | 59,09 | 56,24 | 59,00 | 5,34% | 12.868.618,00 |
| 26.10.2026 | 55,70 | 56,34 | 55,16 | 56,01 | 0,27% | 7.846.139,00 |
| 23.10.2026 | 53,62 | 55,89 | 53,35 | 55,86 | 4,18% | 5.469.799,00 |
| 22.10.2026 | 55,87 | 56,02 | 52,59 | 53,62 | -4,25% | 8.535.029,00 |
| 21.10.2026 | 55,65 | 56,42 | 55,52 | 56,00 | 0,63% | 4.997.477,00 |
| 20.10.2026 | 56,24 | 56,50 | 54,93 | 55,65 | -0,29% | 5.118.914,00 |
| 19.10.2026 | 55,89 | 55,98 | 54,77 | 55,81 | 0,20% | 4.994.710,00 |
| 16.10.2026 | 54,75 | 56,07 | 54,65 | 55,70 | 2,39% | 5.876.320,00 |
| 15.10.2026 | 55,17 | 55,28 | 53,44 | 54,40 | -1,75% | 7.848.401,00 |
| 14.10.2026 | 56,67 | 57,09 | 54,92 | 55,37 | -1,91% | 5.752.757,00 |
| 13.10.2026 | 56,23 | 56,73 | 55,64 | 56,45 | 0,48% | 6.305.722,00 |
| 12.10.2026 | 57,06 | 57,34 | 55,93 | 56,18 | -0,92% | 4.488.289,00 |
| 09.10.2026 | 56,63 | 56,89 | 56,29 | 56,70 | 0,71% | 2.789.683,00 |
| 08.10.2026 | 55,85 | 56,47 | 55,58 | 56,30 | 1,61% | 5.791.052,00 |
| 07.10.2026 | 57,04 | 57,31 | 54,90 | 55,41 | -3,01% | 5.457.005,00 |
| 06.10.2026 | 57,19 | 57,61 | 56,15 | 57,13 | -0,44% | 4.531.624,00 |
| 05.10.2026 | 56,00 | 57,97 | 55,73 | 57,38 | 2,46% | 6.572.960,00 |
| 02.10.2026 | 55,53 | 56,32 | 55,30 | 56,00 | 0,68% | 3.965.823,00 |
| 01.10.2026 | 54,55 | 56,07 | 54,35 | 55,62 | 1,31% | 6.480.155,00 |
| 30.09.2026 | 56,19 | 56,47 | 54,79 | 54,90 | -1,82% | 8.343.361,00 |
| 29.09.2026 | 56,66 | 56,85 | 55,89 | 55,92 | -2,10% | 5.464.970,00 |
| 28.09.2026 | 58,06 | 58,19 | 57,09 | 57,12 | -1,23% | 7.020.681,00 |
| 25.09.2026 | 56,89 | 57,90 | 56,75 | 57,83 | 0,94% | 6.415.854,00 |
| 24.09.2026 | 58,08 | 58,44 | 57,15 | 57,29 | -1,28% | 6.958.024,00 |
| 23.09.2026 | 57,26 | 58,16 | 57,00 | 58,03 | 1,34% | 8.594.772,00 |
| 22.09.2026 | 57,03 | 57,56 | 56,57 | 57,26 | -0,99% | 8.838.293,00 |
| 21.09.2026 | 57,17 | 58,20 | 56,60 | 57,83 | 1,01% | 7.720.534,00 |
| 18.09.2026 | 56,35 | 57,57 | 56,06 | 57,25 | 1,21% | 21.041.643,00 |
| 17.09.2026 | 56,73 | 56,98 | 55,91 | 56,57 | 0,44% | 7.985.648,00 |
| 16.09.2026 | 56,33 | 57,23 | 55,44 | 56,32 | -0,71% | 9.539.179,00 |
| 15.09.2026 | 57,17 | 57,48 | 56,03 | 56,72 | -0,11% | 8.151.204,00 |
| 14.09.2026 | 58,47 | 58,99 | 56,25 | 56,78 | -3,86% | 9.534.920,00 |
| 11.09.2026 | 59,99 | 60,17 | 57,24 | 59,06 | -0,57% | 10.175.873,00 |
| 10.09.2026 | 63,68 | 63,68 | 59,04 | 59,40 | -6,66% | 11.178.553,00 |
| 09.09.2026 | 63,60 | 66,09 | 63,47 | 63,64 | -0,44% | 6.860.592,00 |
| 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 |