59,961$
-0,18%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 61,25 | 61,42 | 59,93 | 60,07 | -2,36% | 6.158.159,00 |
| 16.06.2026 | 61,63 | 62,48 | 61,28 | 61,52 | -1,50% | 6.106.891,00 |
| 15.06.2026 | 62,38 | 62,77 | 61,44 | 62,46 | -1,08% | 7.437.027,00 |
| 12.06.2026 | 63,18 | 63,80 | 62,50 | 63,14 | -0,54% | 7.098.335,00 |
| 11.06.2026 | 63,97 | 64,47 | 62,69 | 63,48 | 0,73% | 6.552.220,00 |
| 10.06.2026 | 63,38 | 64,30 | 63,01 | 63,02 | -0,83% | 5.779.141,00 |
| 09.06.2026 | 65,45 | 65,45 | 62,56 | 63,55 | -1,99% | 6.599.598,00 |
| 08.06.2026 | 63,76 | 65,23 | 63,71 | 64,84 | 3,59% | 6.131.142,00 |
| 05.06.2026 | 65,45 | 65,56 | 62,58 | 62,59 | -5,32% | 7.172.949,00 |
| 04.06.2026 | 64,24 | 66,24 | 63,88 | 66,11 | 2,86% | 6.407.176,00 |
| 03.06.2026 | 64,22 | 64,93 | 63,71 | 64,27 | -0,42% | 6.247.132,00 |
| 02.06.2026 | 62,56 | 64,60 | 62,55 | 64,54 | 2,49% | 5.429.453,00 |
| 01.06.2026 | 63,61 | 63,69 | 62,34 | 62,97 | -1,42% | 5.840.055,00 |
| 29.05.2026 | 64,43 | 65,11 | 63,78 | 63,88 | -1,28% | 14.363.860,00 |
| 28.05.2026 | 63,86 | 64,75 | 62,39 | 64,71 | 2,39% | 9.186.617,00 |
| 27.05.2026 | 65,26 | 65,31 | 62,56 | 63,20 | -5,29% | 8.618.529,00 |
| 26.05.2026 | 66,06 | 67,92 | 65,82 | 66,73 | 1,01% | 8.303.809,00 |
| 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% | 6.403.792,00 |
| 20.05.2026 | 65,76 | 67,43 | 65,76 | 66,80 | 2,03% | 8.734.688,00 |
| 19.05.2026 | 66,42 | 66,49 | 65,17 | 65,47 | -1,11% | 9.083.799,00 |
| 18.05.2026 | 64,12 | 66,26 | 63,72 | 66,21 | 3,25% | 7.541.828,00 |
| 15.05.2026 | 64,61 | 65,05 | 64,03 | 64,12 | -0,76% | 7.867.505,00 |
| 14.05.2026 | 64,63 | 65,56 | 64,15 | 64,61 | -1,22% | 5.912.898,00 |
| 13.05.2026 | 65,22 | 65,65 | 64,53 | 65,41 | 0,26% | 6.175.454,00 |
| 12.05.2026 | 64,48 | 65,71 | 63,61 | 65,24 | 0,99% | 6.467.301,00 |
| 11.05.2026 | 63,98 | 65,11 | 63,85 | 64,60 | 1,11% | 6.702.236,00 |
| 08.05.2026 | 63,61 | 64,57 | 63,35 | 63,89 | 0,57% | 7.859.568,00 |
| 07.05.2026 | 65,29 | 65,29 | 62,46 | 63,53 | -4,71% | 12.148.283,00 |
| 06.05.2026 | 66,76 | 67,72 | 65,96 | 66,67 | -1,64% | 9.529.276,00 |
| 05.05.2026 | 68,90 | 69,27 | 67,66 | 67,78 | -1,78% | 5.829.209,00 |
| 04.05.2026 | 69,17 | 69,59 | 68,54 | 69,01 | -0,16% | 5.481.381,00 |
| 01.05.2026 | 69,39 | 70,00 | 68,81 | 69,12 | -0,79% | 5.440.821,00 |
| 30.04.2026 | 68,54 | 69,99 | 68,12 | 69,67 | 1,25% | 8.012.347,00 |
| 29.04.2026 | 68,62 | 69,21 | 67,36 | 68,81 | 1,68% | 7.800.257,00 |
| 28.04.2026 | 68,87 | 69,73 | 67,55 | 67,67 | -1,04% | 8.516.415,00 |
| 27.04.2026 | 70,00 | 70,41 | 68,28 | 68,38 | -0,81% | 14.274.820,00 |
| 24.04.2026 | 66,46 | 69,86 | 65,76 | 68,94 | 6,90% | 15.504.407,00 |
| 23.04.2026 | 62,99 | 65,56 | 62,99 | 64,49 | 3,12% | 12.147.926,00 |
| 22.04.2026 | 60,97 | 62,74 | 60,96 | 62,54 | 3,80% | 8.205.697,00 |
| 21.04.2026 | 59,88 | 60,36 | 59,64 | 60,25 | 1,83% | 5.466.678,00 |
| 20.04.2026 | 59,67 | 60,33 | 58,73 | 59,17 | -1,02% | 7.100.888,00 |
| 17.04.2026 | 59,69 | 60,38 | 58,42 | 59,78 | -1,35% | 12.531.174,00 |
| 16.04.2026 | 59,58 | 61,04 | 59,28 | 60,60 | 0,88% | 6.974.862,00 |
| 15.04.2026 | 61,08 | 61,93 | 59,92 | 60,07 | -2,31% | 7.567.361,00 |
| 14.04.2026 | 61,95 | 62,21 | 61,00 | 61,49 | -1,71% | 7.766.747,00 |
| 13.04.2026 | 62,69 | 63,56 | 61,98 | 62,56 | -0,43% | 8.546.380,00 |
| 10.04.2026 | 62,82 | 63,47 | 62,35 | 62,83 | -0,93% | 6.210.303,00 |
| 09.04.2026 | 63,28 | 64,92 | 63,09 | 63,42 | 0,41% | 6.071.442,00 |
| 08.04.2026 | 59,94 | 63,59 | 59,72 | 63,16 | 3,12% | 10.998.655,00 |
| 07.04.2026 | 60,20 | 61,33 | 59,81 | 61,25 | 0,91% | 4.921.864,00 |
| 06.04.2026 | 60,29 | 60,98 | 60,16 | 60,70 | 0,53% | 4.945.668,00 |
| 02.04.2026 | 60,83 | 61,12 | 59,88 | 60,38 | 0,07% | 7.006.044,00 |
| 01.04.2026 | 60,43 | 61,04 | 59,18 | 60,34 | -1,16% | 8.845.846,00 |
| 31.03.2026 | 61,09 | 62,06 | 60,30 | 61,05 | 0,61% | 10.379.091,00 |
| 30.03.2026 | 63,85 | 64,34 | 60,29 | 60,68 | -4,02% | 9.694.185,00 |
| 27.03.2026 | 61,78 | 63,73 | 61,64 | 63,22 | 1,38% | 7.771.779,00 |
| 26.03.2026 | 62,46 | 63,00 | 61,84 | 62,36 | -0,42% | 7.673.756,00 |
| 25.03.2026 | 63,55 | 64,25 | 62,54 | 62,62 | -1,37% | 9.619.598,00 |
| 24.03.2026 | 62,08 | 64,07 | 61,87 | 63,49 | 1,54% | 9.963.629,00 |
| 23.03.2026 | 61,65 | 63,13 | 61,24 | 62,53 | 3,61% | 11.627.311,00 |
| 20.03.2026 | 60,80 | 61,29 | 59,90 | 60,35 | -0,59% | 18.831.345,00 |
| 19.03.2026 | 57,37 | 60,77 | 56,52 | 60,71 | 5,62% | 14.652.153,00 |
| 18.03.2026 | 57,08 | 58,27 | 56,86 | 57,48 | 0,84% | 7.495.275,00 |
| 17.03.2026 | 56,13 | 57,90 | 55,63 | 57,00 | 3,28% | 12.073.346,00 |
| 16.03.2026 | 54,47 | 55,21 | 53,83 | 55,19 | 1,71% | 10.462.774,00 |
| 13.03.2026 | 55,88 | 56,02 | 54,08 | 54,26 | -2,93% | 17.460.028,00 |
| 12.03.2026 | 58,08 | 58,13 | 55,19 | 55,90 | -5,21% | 14.346.996,00 |
| 11.03.2026 | 59,04 | 59,41 | 57,80 | 58,97 | -0,62% | 11.142.865,00 |
| 10.03.2026 | 59,95 | 60,80 | 59,21 | 59,34 | -1,26% | 13.694.635,00 |
| 09.03.2026 | 59,75 | 60,15 | 58,86 | 60,10 | 0,48% | 11.949.986,00 |
| 06.03.2026 | 59,95 | 61,00 | 59,65 | 59,81 | -0,63% | 9.368.188,00 |
| 05.03.2026 | 60,51 | 61,04 | 59,66 | 60,19 | -1,13% | 8.537.964,00 |
| 04.03.2026 | 62,20 | 62,47 | 60,53 | 60,88 | -2,65% | 11.940.452,00 |
| 03.03.2026 | 64,98 | 64,98 | 62,01 | 62,54 | -3,53% | 11.858.142,00 |
| 02.03.2026 | 66,50 | 67,00 | 64,28 | 64,83 | -0,66% | 10.380.503,00 |
| 27.02.2026 | 65,27 | 65,78 | 64,78 | 65,26 | 0,55% | 8.768.234,00 |
| 26.02.2026 | 64,55 | 65,67 | 63,77 | 64,90 | 0,14% | 7.246.658,00 |
| 25.02.2026 | 65,45 | 65,48 | 64,13 | 64,81 | 0,14% | 7.126.792,00 |
| 24.02.2026 | 63,94 | 65,20 | 63,10 | 64,72 | 1,65% | 7.615.396,00 |
| 23.02.2026 | 62,48 | 64,26 | 62,31 | 63,67 | 2,35% | 8.035.242,00 |
| 20.02.2026 | 62,03 | 62,54 | 61,60 | 62,21 | -0,56% | 4.399.145,00 |
| 19.02.2026 | 62,37 | 62,75 | 61,86 | 62,56 | 1,66% | 7.373.963,00 |
| 18.02.2026 | 61,13 | 61,74 | 60,60 | 61,54 | 2,81% | 5.267.463,00 |
| 17.02.2026 | 60,67 | 61,25 | 58,97 | 59,86 | -2,19% | 8.552.323,00 |
| 13.02.2026 | 61,15 | 61,62 | 60,25 | 61,20 | -0,31% | 8.143.708,00 |
| 12.02.2026 | 61,19 | 62,27 | 60,62 | 61,39 | 0,23% | 9.845.608,00 |
| 11.02.2026 | 60,09 | 62,08 | 60,00 | 61,25 | 3,55% | 13.529.470,00 |
| 10.02.2026 | 59,74 | 59,87 | 58,43 | 59,15 | -0,67% | 9.008.520,00 |
| 09.02.2026 | 59,14 | 59,84 | 58,75 | 59,55 | 1,07% | 8.813.333,00 |
| 06.02.2026 | 57,79 | 59,54 | 57,56 | 58,92 | 2,72% | 9.351.361,00 |
| 05.02.2026 | 58,29 | 58,95 | 56,92 | 57,36 | -3,06% | 13.430.131,00 |
| 04.02.2026 | 58,21 | 59,54 | 58,03 | 59,17 | 2,02% | 10.731.710,00 |
| 03.02.2026 | 56,34 | 58,11 | 56,16 | 58,00 | 2,75% | 9.207.132,00 |
| 02.02.2026 | 55,77 | 56,72 | 55,27 | 56,45 | 0,73% | 7.591.550,00 |
| 30.01.2026 | 56,34 | 56,35 | 55,04 | 56,04 | -1,22% | 8.618.365,00 |
| 29.01.2026 | 57,99 | 58,50 | 56,44 | 56,73 | 0,18% | 13.650.895,00 |
| 28.01.2026 | 57,16 | 57,56 | 56,10 | 56,63 | 0,23% | 10.929.156,00 |
| 27.01.2026 | 56,40 | 57,58 | 55,86 | 56,50 | 0,37% | 13.015.300,00 |
| 26.01.2026 | 55,65 | 56,89 | 54,82 | 56,29 | 4,40% | 18.022.061,00 |