73,130$
0,28%
Echtzeit-Aktienkurs GE Healthcare Technologies Inc.
Bid:
Ask:
Aktienkurse zur GE Healthcare Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 72,91 | 73,23 | 72,05 | 73,13 | 0,28% | 3.277.010,00 |
| 15.05.2025 | 72,28 | 73,06 | 71,56 | 72,93 | 0,12% | 3.393.296,00 |
| 14.05.2025 | 73,51 | 73,95 | 72,72 | 72,84 | -1,34% | 3.819.501,00 |
| 13.05.2025 | 74,35 | 75,69 | 73,67 | 73,83 | -0,38% | 4.698.374,00 |
| 12.05.2025 | 76,95 | 77,75 | 73,51 | 74,11 | 6,07% | 7.999.317,00 |
| 09.05.2025 | 70,75 | 71,81 | 69,79 | 69,87 | -0,89% | 5.721.420,00 |
| 08.05.2025 | 69,49 | 71,40 | 69,11 | 70,50 | 2,44% | 5.964.931,00 |
| 07.05.2025 | 67,48 | 69,31 | 66,95 | 68,82 | 2,58% | 5.283.168,00 |
| 06.05.2025 | 68,48 | 68,98 | 67,07 | 67,09 | -3,29% | 5.633.154,00 |
| 05.05.2025 | 69,93 | 70,59 | 69,19 | 69,37 | -1,64% | 5.923.598,00 |
| 02.05.2025 | 69,90 | 71,21 | 69,37 | 70,53 | 4,23% | 7.206.174,00 |
| 01.05.2025 | 70,32 | 70,92 | 67,63 | 67,67 | -3,78% | 6.757.342,00 |
| 30.04.2025 | 72,50 | 72,60 | 69,84 | 70,33 | 3,28% | 12.662.487,00 |
| 29.04.2025 | 67,88 | 68,54 | 67,11 | 68,09 | 0,03% | 5.681.365,00 |
| 28.04.2025 | 68,33 | 68,80 | 67,28 | 68,07 | -0,51% | 3.895.000,00 |
| 25.04.2025 | 69,00 | 70,82 | 67,93 | 68,42 | 2,00% | 5.465.156,00 |
| 24.04.2025 | 65,04 | 67,39 | 64,77 | 67,08 | 3,37% | 6.548.779,00 |
| 23.04.2025 | 64,50 | 67,08 | 64,28 | 64,89 | 5,26% | 6.263.588,00 |
| 22.04.2025 | 61,59 | 62,34 | 60,75 | 61,65 | 1,93% | 4.306.194,00 |
| 21.04.2025 | 61,73 | 61,81 | 59,95 | 60,48 | -3,03% | 4.510.765,00 |
| 17.04.2025 | 61,99 | 62,84 | 61,70 | 62,37 | 1,45% | 4.473.983,00 |
| 16.04.2025 | 63,10 | 63,70 | 60,70 | 61,48 | -2,57% | 5.371.803,00 |
| 15.04.2025 | 64,50 | 64,80 | 62,66 | 63,10 | -2,00% | 5.286.236,00 |
| 14.04.2025 | 63,92 | 64,79 | 63,24 | 64,39 | 2,52% | 4.854.789,00 |
| 11.04.2025 | 62,34 | 63,60 | 60,86 | 62,81 | 0,85% | 7.200.908,00 |
| 10.04.2025 | 63,69 | 64,20 | 59,70 | 62,28 | -4,07% | 7.518.778,00 |
| 09.04.2025 | 57,70 | 65,53 | 57,65 | 64,92 | 10,50% | 8.344.366,00 |
| 08.04.2025 | 63,19 | 64,43 | 58,05 | 58,75 | -3,67% | 7.243.863,00 |
| 07.04.2025 | 60,53 | 63,75 | 58,86 | 60,99 | 0,81% | 9.283.880,00 |
| 04.04.2025 | 63,36 | 63,80 | 58,04 | 60,50 | -15,97% | 16.873.744,00 |
| 03.04.2025 | 76,54 | 76,59 | 70,45 | 72,00 | -9,27% | 9.250.005,00 |
| 02.04.2025 | 78,78 | 79,88 | 78,70 | 79,36 | -0,26% | 2.763.567,00 |
| 01.04.2025 | 80,37 | 80,84 | 79,33 | 79,57 | -1,36% | 2.599.366,00 |
| 31.03.2025 | 79,70 | 81,01 | 79,20 | 80,67 | 0,82% | 4.149.864,00 |
| 28.03.2025 | 81,42 | 81,79 | 79,79 | 80,01 | -2,02% | 3.183.707,00 |
| 27.03.2025 | 81,39 | 82,80 | 81,17 | 81,66 | 0,81% | 3.073.400,00 |
| 26.03.2025 | 82,40 | 82,86 | 80,49 | 81,00 | -1,77% | 2.855.405,00 |
| 25.03.2025 | 81,96 | 82,89 | 81,48 | 82,46 | 0,93% | 3.727.380,00 |
| 24.03.2025 | 82,15 | 82,79 | 81,48 | 81,70 | 0,29% | 4.412.530,00 |
| 21.03.2025 | 81,15 | 81,83 | 80,15 | 81,46 | -0,43% | 4.282.993,00 |
| 20.03.2025 | 82,05 | 82,68 | 81,55 | 81,81 | -0,72% | 2.715.567,00 |
| 19.03.2025 | 81,88 | 82,63 | 81,78 | 82,40 | 0,32% | 3.123.470,00 |
| 18.03.2025 | 82,16 | 82,38 | 81,23 | 82,14 | -0,40% | 2.881.859,00 |
| 17.03.2025 | 81,84 | 82,90 | 81,62 | 82,47 | 0,65% | 2.523.310,00 |
| 14.03.2025 | 82,15 | 82,33 | 80,40 | 81,94 | 0,60% | 5.203.692,00 |
| 13.03.2025 | 83,64 | 84,12 | 81,16 | 81,45 | -2,79% | 3.569.339,00 |
| 12.03.2025 | 85,72 | 86,09 | 83,76 | 83,79 | -2,11% | 2.814.334,00 |
| 11.03.2025 | 87,34 | 89,23 | 84,94 | 85,60 | 0,28% | 4.252.685,00 |
| 10.03.2025 | 85,78 | 87,34 | 84,87 | 85,36 | -1,34% | 3.543.444,00 |
| 07.03.2025 | 85,50 | 86,94 | 84,70 | 86,52 | 1,30% | 4.072.585,00 |
| 06.03.2025 | 84,00 | 85,87 | 83,62 | 85,41 | 0,79% | 3.911.721,00 |
| 05.03.2025 | 84,00 | 85,49 | 83,79 | 84,74 | 0,50% | 3.079.953,00 |
| 04.03.2025 | 86,62 | 86,62 | 82,71 | 84,32 | -2,46% | 3.967.616,00 |
| 03.03.2025 | 87,49 | 88,98 | 86,29 | 86,45 | -1,03% | 3.529.800,00 |
| 28.02.2025 | 89,96 | 90,26 | 85,89 | 87,35 | -2,29% | 4.095.515,00 |
| 27.02.2025 | 90,11 | 92,20 | 89,28 | 89,40 | -1,44% | 3.923.362,00 |
| 26.02.2025 | 90,37 | 91,65 | 90,16 | 90,71 | -0,12% | 1.844.486,00 |
| 25.02.2025 | 91,09 | 91,39 | 90,01 | 90,82 | 0,28% | 2.306.682,00 |
| 24.02.2025 | 90,64 | 91,70 | 90,37 | 90,57 | -0,63% | 2.686.531,00 |
| 21.02.2025 | 91,54 | 91,74 | 90,43 | 91,14 | -1,03% | 2.453.219,00 |
| 20.02.2025 | 92,33 | 93,14 | 91,54 | 92,09 | -0,46% | 2.338.095,00 |
| 19.02.2025 | 92,28 | 93,15 | 91,60 | 92,52 | -0,16% | 3.260.835,00 |
| 18.02.2025 | 92,25 | 93,26 | 92,13 | 92,67 | 0,50% | 3.232.186,00 |
| 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% | 7.404.172,00 |
| 12.02.2025 | 85,94 | 86,67 | 85,50 | 85,90 | -1,30% | 3.644.327,00 |
| 11.02.2025 | 86,81 | 87,98 | 86,74 | 87,03 | -0,54% | 2.390.638,00 |
| 10.02.2025 | 88,00 | 88,28 | 86,87 | 87,50 | -0,16% | 2.035.441,00 |
| 07.02.2025 | 88,80 | 89,36 | 87,50 | 87,64 | -1,03% | 1.671.025,00 |
| 06.02.2025 | 87,51 | 90,74 | 87,37 | 88,55 | 1,58% | 3.250.359,00 |
| 05.02.2025 | 87,01 | 87,79 | 86,30 | 87,17 | 0,28% | 2.343.964,00 |
| 04.02.2025 | 87,69 | 88,03 | 86,76 | 86,93 | -0,66% | 2.483.046,00 |
| 03.02.2025 | 87,41 | 88,49 | 86,36 | 87,51 | -0,89% | 2.126.269,00 |
| 31.01.2025 | 89,13 | 89,80 | 88,22 | 88,30 | -1,40% | 1.774.292,00 |
| 30.01.2025 | 88,55 | 89,75 | 88,41 | 89,55 | 1,94% | 1.605.736,00 |
| 29.01.2025 | 87,79 | 88,61 | 87,54 | 87,85 | 0,08% | 1.333.749,00 |
| 28.01.2025 | 88,75 | 89,32 | 87,70 | 87,78 | -1,36% | 2.393.177,00 |
| 27.01.2025 | 88,88 | 89,69 | 88,17 | 88,99 | 0,36% | 2.369.608,00 |
| 24.01.2025 | 87,51 | 88,78 | 87,02 | 88,67 | 0,58% | 1.972.739,00 |
| 23.01.2025 | 87,33 | 88,67 | 86,86 | 88,16 | 0,95% | 1.688.094,00 |
| 22.01.2025 | 87,22 | 88,27 | 86,75 | 87,33 | -0,01% | 2.331.522,00 |
| 21.01.2025 | 85,14 | 87,62 | 84,64 | 87,34 | 3,07% | 2.860.787,00 |
| 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% | 3.788.203,00 |
| 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% | 3.326.595,00 |
| 06.01.2025 | 80,52 | 82,40 | 80,42 | 81,72 | 1,49% | 3.717.768,00 |
| 03.01.2025 | 78,55 | 80,62 | 78,39 | 80,52 | 2,73% | 2.711.150,00 |
| 02.01.2025 | 78,92 | 78,92 | 77,72 | 78,38 | 0,26% | 2.658.267,00 |
| 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% | 1.850.122,00 |
| 27.12.2024 | 79,32 | 79,87 | 78,89 | 79,51 | -0,25% | 1.517.331,00 |
| 26.12.2024 | 79,10 | 80,18 | 78,98 | 79,71 | 0,44% | 1.613.367,00 |
| 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% | 2.495.537,00 |
| 20.12.2024 | 77,57 | 79,03 | 76,89 | 78,91 | 1,91% | 11.105.148,00 |