45,622$
-2,75%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,73 | 46,79 | 45,41 | 45,62 | -2,75% | 7.898.881,00 |
| 20.02.2025 | 46,76 | 46,97 | 46,38 | 46,91 | 0,04% | 4.672.121,00 |
| 19.02.2025 | 47,04 | 47,18 | 46,29 | 46,89 | -0,19% | 5.059.868,00 |
| 18.02.2025 | 46,73 | 47,11 | 46,24 | 46,98 | 1,15% | 5.026.790,00 |
| 17.02.2025 | 46,41 | 46,48 | 46,36 | 46,45 | 0,10% | - |
| 14.02.2025 | 46,54 | 46,74 | 46,03 | 46,40 | 0,54% | 4.850.861,00 |
| 13.02.2025 | 46,30 | 46,42 | 45,71 | 46,15 | -0,56% | 5.189.197,00 |
| 12.02.2025 | 46,76 | 46,99 | 45,92 | 46,41 | -1,49% | 6.681.215,00 |
| 11.02.2025 | 47,18 | 47,75 | 46,64 | 47,11 | -0,63% | 5.240.525,00 |
| 10.02.2025 | 47,09 | 47,52 | 46,93 | 47,41 | 2,62% | 6.340.137,00 |
| 07.02.2025 | 47,01 | 47,20 | 46,16 | 46,20 | -1,66% | 7.669.542,00 |
| 06.02.2025 | 49,40 | 49,40 | 46,56 | 46,98 | -3,83% | 9.236.040,00 |
| 05.02.2025 | 48,21 | 48,94 | 47,70 | 48,85 | 1,86% | 8.248.984,00 |
| 04.02.2025 | 46,63 | 48,04 | 45,87 | 47,96 | 1,18% | 9.354.040,00 |
| 03.02.2025 | 46,92 | 47,59 | 46,05 | 47,40 | 2,64% | 14.432.698,00 |
| 31.01.2025 | 46,10 | 47,60 | 45,80 | 46,18 | 3,54% | 21.166.504,00 |
| 30.01.2025 | 43,82 | 44,69 | 43,38 | 44,60 | 3,55% | 11.039.138,00 |
| 29.01.2025 | 43,22 | 44,11 | 42,97 | 43,07 | -0,49% | 6.898.608,00 |
| 28.01.2025 | 43,48 | 43,92 | 42,93 | 43,28 | -0,62% | 7.010.576,00 |
| 27.01.2025 | 44,77 | 44,99 | 43,36 | 43,55 | -4,39% | 10.311.044,00 |
| 24.01.2025 | 45,67 | 45,86 | 45,37 | 45,55 | -0,24% | 4.567.703,00 |
| 23.01.2025 | 45,88 | 46,25 | 45,35 | 45,66 | -0,33% | 6.010.226,00 |
| 22.01.2025 | 47,04 | 47,08 | 45,73 | 45,81 | -2,61% | 6.904.804,00 |
| 21.01.2025 | 46,69 | 47,08 | 45,82 | 47,04 | 1,07% | 9.639.294,00 |
| 17.01.2025 | 46,87 | 47,47 | 46,40 | 46,54 | 0,45% | 8.479.649,00 |
| 16.01.2025 | 45,62 | 46,75 | 45,35 | 46,33 | 1,33% | 7.401.862,00 |
| 15.01.2025 | 45,62 | 45,90 | 45,21 | 45,72 | 1,44% | 6.172.478,00 |
| 14.01.2025 | 44,91 | 45,30 | 44,53 | 45,07 | 0,54% | 7.528.791,00 |
| 13.01.2025 | 43,32 | 45,04 | 43,30 | 44,83 | 3,63% | 7.483.567,00 |
| 10.01.2025 | 43,91 | 44,25 | 42,75 | 43,26 | -0,41% | 6.879.718,00 |
| 08.01.2025 | 43,16 | 43,47 | 42,92 | 43,44 | 0,09% | 4.992.978,00 |
| 07.01.2025 | 42,91 | 43,73 | 42,67 | 43,40 | 1,33% | 5.899.803,00 |
| 06.01.2025 | 42,68 | 43,63 | 42,61 | 42,83 | 0,40% | 4.686.529,00 |
| 03.01.2025 | 41,99 | 42,86 | 41,54 | 42,66 | 2,65% | 7.476.350,00 |
| 02.01.2025 | 41,59 | 41,89 | 40,89 | 41,56 | 1,32% | 5.527.015,00 |
| 31.12.2024 | 41,10 | 41,39 | 41,00 | 41,02 | 0,20% | 4.630.647,00 |
| 30.12.2024 | 40,74 | 41,01 | 40,29 | 40,94 | 0,34% | 4.607.724,00 |
| 27.12.2024 | 40,71 | 41,12 | 40,52 | 40,80 | -0,20% | 3.282.597,00 |
| 26.12.2024 | 40,79 | 40,90 | 40,27 | 40,88 | 0,22% | 2.289.751,00 |
| 24.12.2024 | 40,19 | 40,90 | 39,89 | 40,79 | 1,59% | 2.122.012,00 |
| 23.12.2024 | 40,01 | 40,26 | 39,68 | 40,15 | -0,42% | 4.094.437,00 |
| 20.12.2024 | 39,38 | 40,46 | 39,32 | 40,32 | 1,31% | 17.974.920,00 |
| 19.12.2024 | 40,97 | 41,02 | 39,60 | 39,80 | -0,60% | 5.971.354,00 |
| 18.12.2024 | 41,47 | 41,83 | 40,01 | 40,04 | -3,31% | 6.670.714,00 |
| 17.12.2024 | 41,45 | 41,75 | 40,92 | 41,41 | -0,93% | 7.536.476,00 |
| 16.12.2024 | 41,91 | 42,13 | 41,62 | 41,80 | -0,83% | 4.290.009,00 |
| 13.12.2024 | 42,49 | 42,72 | 42,02 | 42,15 | -0,43% | 4.937.684,00 |
| 12.12.2024 | 42,30 | 42,76 | 42,08 | 42,33 | -0,31% | 5.817.742,00 |
| 11.12.2024 | 41,61 | 42,81 | 41,05 | 42,46 | 3,03% | 7.588.959,00 |
| 10.12.2024 | 40,89 | 41,66 | 40,35 | 41,21 | -0,53% | 7.366.455,00 |
| 09.12.2024 | 41,46 | 42,10 | 41,32 | 41,43 | 0,29% | 7.336.818,00 |
| 06.12.2024 | 42,36 | 42,46 | 41,28 | 41,31 | -2,82% | 7.458.053,00 |
| 05.12.2024 | 42,61 | 42,89 | 42,18 | 42,51 | -0,12% | 5.541.912,00 |
| 04.12.2024 | 43,67 | 43,75 | 42,22 | 42,56 | -2,54% | 5.837.908,00 |
| 03.12.2024 | 44,23 | 44,23 | 43,26 | 43,67 | -0,05% | 3.583.617,00 |
| 02.12.2024 | 43,90 | 44,22 | 43,08 | 43,69 | -0,59% | 3.992.283,00 |
| 29.11.2024 | 43,80 | 44,06 | 43,69 | 43,95 | 0,78% | 2.275.652,00 |
| 27.11.2024 | 43,50 | 43,92 | 43,34 | 43,61 | 0,18% | 3.149.258,00 |
| 26.11.2024 | 43,75 | 43,93 | 43,05 | 43,53 | -0,05% | 4.985.714,00 |
| 25.11.2024 | 44,29 | 44,64 | 43,22 | 43,55 | -1,58% | 12.214.319,00 |
| 22.11.2024 | 44,60 | 44,92 | 44,11 | 44,25 | -1,40% | 7.642.061,00 |
| 21.11.2024 | 44,54 | 45,17 | 44,15 | 44,88 | 1,29% | 6.019.131,00 |
| 20.11.2024 | 43,01 | 44,37 | 42,78 | 44,31 | 3,36% | 8.106.137,00 |
| 19.11.2024 | 42,61 | 43,15 | 42,61 | 42,87 | -0,46% | 3.552.355,00 |
| 18.11.2024 | 43,54 | 43,79 | 42,95 | 43,07 | 0,30% | 4.437.352,00 |
| 15.11.2024 | 43,20 | 43,72 | 42,65 | 42,94 | -0,56% | 4.724.753,00 |
| 14.11.2024 | 43,24 | 43,30 | 42,59 | 43,18 | 0,26% | 7.369.151,00 |
| 13.11.2024 | 43,76 | 43,85 | 42,91 | 43,07 | -1,37% | 7.168.415,00 |
| 12.11.2024 | 44,00 | 44,50 | 43,48 | 43,67 | -1,00% | 7.213.102,00 |
| 11.11.2024 | 43,14 | 44,32 | 42,95 | 44,11 | 2,55% | 5.350.971,00 |
| 08.11.2024 | 43,04 | 43,67 | 42,51 | 43,02 | -0,20% | 7.007.642,00 |
| 07.11.2024 | 42,76 | 43,19 | 41,83 | 43,10 | 0,84% | 11.973.358,00 |
| 06.11.2024 | 40,74 | 43,23 | 40,14 | 42,74 | 10,78% | 13.754.286,00 |
| 05.11.2024 | 38,32 | 38,98 | 38,26 | 38,58 | 1,05% | 5.592.858,00 |
| 04.11.2024 | 37,83 | 38,36 | 37,75 | 38,18 | 0,87% | 4.584.531,00 |
| 01.11.2024 | 38,13 | 38,29 | 37,54 | 37,85 | -0,60% | 7.921.211,00 |
| 31.10.2024 | 37,64 | 38,24 | 37,52 | 38,08 | 1,57% | 8.904.498,00 |
| 30.10.2024 | 37,17 | 37,62 | 37,17 | 37,49 | 1,08% | 6.525.655,00 |
| 29.10.2024 | 37,38 | 37,47 | 36,56 | 37,09 | -0,83% | 6.206.114,00 |
| 28.10.2024 | 36,63 | 37,67 | 36,50 | 37,40 | -0,32% | 8.516.174,00 |
| 25.10.2024 | 37,64 | 37,74 | 37,02 | 37,52 | 2,01% | 5.667.431,00 |
| 24.10.2024 | 37,10 | 37,19 | 36,34 | 36,78 | -0,59% | 8.790.678,00 |
| 23.10.2024 | 36,31 | 37,50 | 36,09 | 37,00 | 2,83% | 8.646.631,00 |
| 22.10.2024 | 36,55 | 36,65 | 35,92 | 35,98 | -1,29% | 6.439.210,00 |
| 21.10.2024 | 36,59 | 36,91 | 36,28 | 36,45 | 0,14% | 5.129.168,00 |
| 18.10.2024 | 36,73 | 36,94 | 35,99 | 36,40 | -1,30% | 6.345.594,00 |
| 17.10.2024 | 36,90 | 37,00 | 36,49 | 36,88 | 0,38% | 4.010.332,00 |
| 16.10.2024 | 36,35 | 36,91 | 36,35 | 36,74 | 1,16% | 3.188.367,00 |
| 15.10.2024 | 36,55 | 36,91 | 36,28 | 36,32 | -3,51% | 5.208.676,00 |
| 14.10.2024 | 37,40 | 37,70 | 37,29 | 37,64 | -0,16% | 2.987.784,00 |
| 11.10.2024 | 37,61 | 37,84 | 37,50 | 37,70 | 0,24% | 4.836.008,00 |
| 10.10.2024 | 37,75 | 38,04 | 37,41 | 37,61 | 0,05% | 3.149.709,00 |
| 09.10.2024 | 37,28 | 37,86 | 37,11 | 37,59 | 0,37% | 3.345.759,00 |
| 08.10.2024 | 37,60 | 37,67 | 36,94 | 37,45 | -1,37% | 5.199.250,00 |
| 07.10.2024 | 38,00 | 38,30 | 37,78 | 37,97 | 0,11% | 4.553.388,00 |
| 04.10.2024 | 37,89 | 38,03 | 37,48 | 37,93 | 1,01% | 4.583.897,00 |
| 03.10.2024 | 37,29 | 37,98 | 36,99 | 37,55 | 0,89% | 5.916.264,00 |
| 02.10.2024 | 37,31 | 37,69 | 36,83 | 37,22 | 1,25% | 4.484.087,00 |
| 01.10.2024 | 35,87 | 37,04 | 35,76 | 36,76 | 1,69% | 7.049.976,00 |
| 30.09.2024 | 35,97 | 36,49 | 35,84 | 36,15 | -0,08% | 5.943.364,00 |