75,503$
0,54%
Echtzeit-Aktienkurs GE HEALTHCARE TECH.INC.
Bid:
Ask:
Aktienkurse zur GE HEALTHCARE TECH.INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 74,96 | 76,50 | 74,21 | 75,51 | 0,55% | 3.494.615,00 |
| 30.09.2025 | 72,80 | 75,27 | 72,71 | 75,10 | 2,75% | 4.089.690,00 |
| 29.09.2025 | 73,00 | 73,65 | 72,44 | 73,09 | 0,87% | 2.914.590,00 |
| 26.09.2025 | 72,23 | 72,99 | 71,72 | 72,46 | 1,34% | 2.679.239,00 |
| 25.09.2025 | 72,90 | 72,90 | 69,79 | 71,50 | -3,35% | 5.017.067,00 |
| 24.09.2025 | 74,71 | 75,04 | 73,67 | 73,98 | -0,83% | 2.320.480,00 |
| 23.09.2025 | 74,63 | 75,44 | 74,47 | 74,60 | -0,23% | 3.143.232,00 |
| 22.09.2025 | 74,61 | 75,07 | 73,78 | 74,77 | -0,19% | 3.156.325,00 |
| 19.09.2025 | 74,46 | 75,54 | 74,39 | 74,91 | 1,23% | 6.294.213,00 |
| 18.09.2025 | 76,99 | 77,05 | 73,75 | 74,00 | -3,43% | 3.841.573,00 |
| 17.09.2025 | 77,50 | 78,68 | 76,11 | 76,63 | -1,10% | 2.925.422,00 |
| 16.09.2025 | 78,32 | 78,50 | 77,31 | 77,48 | -0,36% | 3.384.555,00 |
| 15.09.2025 | 76,58 | 78,24 | 76,50 | 77,76 | 1,73% | 3.196.678,00 |
| 12.09.2025 | 77,47 | 77,64 | 76,38 | 76,44 | -1,95% | 3.254.165,00 |
| 11.09.2025 | 75,94 | 78,40 | 75,64 | 77,96 | 2,59% | 4.357.972,00 |
| 10.09.2025 | 78,71 | 79,69 | 75,65 | 75,99 | -3,46% | 4.250.769,00 |
| 09.09.2025 | 77,94 | 78,89 | 77,41 | 78,71 | 0,70% | 3.997.907,00 |
| 08.09.2025 | 76,14 | 78,43 | 74,99 | 78,16 | 3,21% | 6.232.156,00 |
| 05.09.2025 | 74,25 | 75,75 | 74,21 | 75,73 | 2,17% | 3.010.746,00 |
| 04.09.2025 | 72,48 | 74,14 | 71,56 | 74,12 | 2,40% | 2.217.209,00 |
| 03.09.2025 | 71,92 | 72,66 | 71,63 | 72,38 | 1,09% | 3.882.870,00 |
| 02.09.2025 | 72,97 | 73,31 | 71,14 | 71,60 | -2,89% | 4.045.635,00 |
| 29.08.2025 | 73,68 | 74,15 | 73,20 | 73,73 | 0,01% | 1.983.083,00 |
| 28.08.2025 | 74,43 | 74,50 | 73,22 | 73,72 | -0,73% | 2.511.989,00 |
| 27.08.2025 | 73,77 | 74,48 | 73,72 | 74,26 | 0,23% | 2.113.031,00 |
| 26.08.2025 | 74,58 | 74,91 | 73,76 | 74,09 | -0,67% | 1.845.956,00 |
| 25.08.2025 | 74,97 | 75,11 | 74,00 | 74,59 | -0,84% | 2.022.025,00 |
| 22.08.2025 | 73,85 | 75,56 | 73,70 | 75,22 | 2,83% | 3.666.577,00 |
| 21.08.2025 | 73,50 | 74,06 | 72,97 | 73,15 | -0,97% | 2.575.912,00 |
| 20.08.2025 | 74,05 | 74,39 | 73,62 | 73,87 | -0,14% | 2.157.043,00 |
| 19.08.2025 | 72,92 | 74,05 | 72,70 | 73,97 | 1,09% | 2.949.907,00 |
| 18.08.2025 | 73,36 | 73,78 | 72,71 | 73,17 | -0,31% | 2.292.503,00 |
| 15.08.2025 | 74,01 | 74,52 | 73,06 | 73,40 | -0,35% | 2.926.993,00 |
| 14.08.2025 | 74,92 | 75,12 | 73,25 | 73,66 | -2,22% | 3.122.883,00 |
| 13.08.2025 | 74,41 | 75,44 | 74,32 | 75,33 | 1,24% | 3.067.975,00 |
| 12.08.2025 | 73,23 | 74,61 | 73,05 | 74,41 | 1,93% | 2.489.201,00 |
| 11.08.2025 | 72,04 | 73,34 | 71,92 | 73,00 | 1,39% | 4.130.158,00 |
| 08.08.2025 | 71,20 | 72,09 | 71,01 | 72,00 | 1,27% | 3.025.116,00 |
| 07.08.2025 | 70,85 | 71,53 | 70,01 | 71,10 | 1,63% | 4.234.119,00 |
| 06.08.2025 | 70,94 | 71,03 | 69,58 | 69,96 | -1,10% | 5.171.041,00 |
| 05.08.2025 | 70,99 | 71,54 | 70,51 | 70,74 | 0,14% | 3.726.178,00 |
| 04.08.2025 | 70,41 | 70,98 | 69,91 | 70,64 | 1,13% | 3.251.670,00 |
| 01.08.2025 | 70,39 | 70,90 | 69,09 | 69,85 | -2,07% | 5.128.445,00 |
| 31.07.2025 | 72,34 | 73,01 | 71,11 | 71,33 | -0,43% | 6.427.655,00 |
| 30.07.2025 | 73,35 | 73,93 | 70,32 | 71,64 | -7,88% | 12.909.970,00 |
| 29.07.2025 | 78,21 | 78,70 | 77,44 | 77,77 | 0,04% | 4.524.015,00 |
| 28.07.2025 | 77,37 | 78,77 | 76,98 | 77,74 | 0,17% | 3.950.871,00 |
| 25.07.2025 | 76,76 | 77,83 | 75,97 | 77,61 | 1,09% | 3.132.745,00 |
| 24.07.2025 | 77,00 | 77,86 | 76,32 | 76,77 | -0,62% | 2.392.686,00 |
| 23.07.2025 | 77,60 | 77,79 | 76,70 | 77,25 | 0,99% | 2.337.068,00 |
| 22.07.2025 | 74,16 | 76,78 | 74,11 | 76,49 | 3,14% | 4.674.259,00 |
| 21.07.2025 | 75,72 | 75,90 | 74,10 | 74,16 | -2,37% | 3.902.782,00 |
| 18.07.2025 | 76,84 | 76,86 | 75,45 | 75,96 | -0,37% | 3.383.686,00 |
| 17.07.2025 | 75,29 | 76,58 | 74,81 | 76,24 | 1,05% | 3.968.288,00 |
| 16.07.2025 | 74,44 | 76,21 | 74,20 | 75,45 | 1,42% | 6.398.549,00 |
| 15.07.2025 | 74,79 | 74,93 | 73,66 | 74,39 | -0,08% | 4.637.462,00 |
| 14.07.2025 | 74,81 | 74,88 | 73,88 | 74,45 | -0,91% | 2.236.813,00 |
| 11.07.2025 | 75,67 | 75,86 | 74,94 | 75,13 | -1,79% | 1.897.906,00 |
| 10.07.2025 | 75,51 | 77,32 | 75,13 | 76,50 | 1,31% | 2.739.156,00 |
| 09.07.2025 | 75,85 | 76,11 | 74,88 | 75,51 | 0,41% | 2.574.322,00 |
| 08.07.2025 | 74,66 | 76,68 | 74,50 | 75,20 | 0,79% | 3.522.523,00 |
| 07.07.2025 | 75,61 | 76,49 | 74,38 | 74,61 | -1,92% | 3.528.598,00 |
| 03.07.2025 | 76,18 | 76,53 | 75,69 | 76,07 | -0,07% | 1.800.530,00 |
| 02.07.2025 | 75,78 | 76,16 | 75,36 | 76,12 | 0,22% | 2.526.079,00 |
| 01.07.2025 | 73,82 | 76,83 | 73,61 | 75,95 | 2,57% | 3.298.682,00 |
| 30.06.2025 | 74,00 | 74,58 | 73,57 | 74,05 | -0,44% | 2.952.426,00 |
| 27.06.2025 | 75,20 | 75,57 | 74,08 | 74,38 | -0,64% | 6.817.105,00 |
| 26.06.2025 | 73,00 | 75,29 | 72,92 | 74,86 | 2,90% | 4.866.207,00 |
| 25.06.2025 | 72,01 | 72,85 | 71,10 | 72,75 | 1,07% | 5.681.068,00 |
| 24.06.2025 | 71,58 | 72,29 | 71,41 | 71,98 | 1,15% | 8.746.751,00 |
| 23.06.2025 | 71,28 | 71,39 | 69,49 | 71,16 | -0,17% | 3.142.371,00 |
| 20.06.2025 | 72,60 | 72,61 | 71,22 | 71,28 | -0,85% | 6.306.613,00 |
| 18.06.2025 | 71,25 | 72,17 | 70,99 | 71,89 | 1,05% | 3.496.326,00 |
| 17.06.2025 | 72,37 | 72,71 | 70,90 | 71,14 | -2,36% | 2.918.125,00 |
| 16.06.2025 | 72,35 | 73,12 | 71,68 | 72,86 | 0,84% | 3.047.048,00 |
| 13.06.2025 | 72,19 | 72,79 | 71,91 | 72,25 | -1,18% | 2.977.136,00 |
| 12.06.2025 | 73,21 | 73,80 | 72,33 | 73,11 | -0,40% | 3.574.773,00 |
| 11.06.2025 | 74,01 | 74,16 | 72,84 | 73,40 | -0,70% | 3.051.844,00 |
| 10.06.2025 | 71,89 | 74,12 | 71,76 | 73,92 | 3,14% | 4.533.531,00 |
| 09.06.2025 | 71,85 | 72,99 | 71,48 | 71,67 | 0,07% | 2.075.849,00 |
| 06.06.2025 | 72,02 | 72,45 | 70,88 | 71,62 | 0,10% | 2.152.751,00 |
| 05.06.2025 | 71,31 | 71,98 | 70,85 | 71,55 | 0,59% | 1.898.969,00 |
| 04.06.2025 | 71,35 | 71,55 | 70,93 | 71,13 | -0,04% | 1.672.626,00 |
| 03.06.2025 | 70,00 | 71,30 | 69,31 | 71,16 | 1,44% | 2.445.581,00 |
| 02.06.2025 | 70,43 | 70,45 | 69,86 | 70,15 | -0,55% | 2.396.311,00 |
| 30.05.2025 | 71,34 | 71,34 | 69,59 | 70,54 | -1,38% | 7.095.548,00 |
| 29.05.2025 | 71,80 | 72,00 | 70,78 | 71,53 | 0,53% | 2.807.782,00 |
| 28.05.2025 | 71,01 | 71,45 | 70,50 | 71,15 | 0,20% | 2.448.580,00 |
| 27.05.2025 | 70,38 | 71,39 | 69,77 | 71,01 | 2,67% | 3.183.866,00 |
| 23.05.2025 | 68,50 | 69,36 | 68,44 | 69,16 | -0,40% | 2.486.599,00 |
| 22.05.2025 | 69,41 | 70,12 | 68,22 | 69,44 | -0,20% | 2.835.362,00 |
| 21.05.2025 | 71,42 | 71,49 | 69,41 | 69,58 | -3,16% | 3.226.105,00 |
| 20.05.2025 | 72,60 | 73,00 | 71,79 | 71,85 | -1,71% | 3.268.425,00 |
| 19.05.2025 | 72,24 | 73,29 | 71,88 | 73,10 | -0,04% | 2.418.453,00 |
| 16.05.2025 | 72,91 | 73,23 | 72,05 | 73,13 | 0,28% | 3.309.522,00 |
| 15.05.2025 | 72,28 | 73,06 | 71,56 | 72,93 | 0,12% | 3.448.298,00 |
| 14.05.2025 | 73,51 | 73,95 | 72,72 | 72,84 | -1,34% | 3.849.434,00 |
| 13.05.2025 | 74,35 | 75,69 | 73,67 | 73,83 | -0,38% | 4.750.991,00 |
| 12.05.2025 | 76,95 | 77,75 | 73,51 | 74,11 | 6,07% | 8.031.240,00 |
| 09.05.2025 | 70,75 | 71,81 | 69,79 | 69,87 | -0,89% | 5.724.417,00 |