79,521$
-1,42%
Echtzeit-Aktienkurs GE Healthcare Technologies Inc.
Bid:
Ask:
Aktienkurse zur GE Healthcare Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 80,59 | 80,77 | 79,39 | 79,54 | -1,40% | - |
| 31.03.2025 | 79,70 | 81,01 | 79,20 | 80,67 | 0,82% | 4.151.235,00 |
| 28.03.2025 | 81,42 | 81,79 | 79,79 | 80,01 | -2,02% | 3.189.843,00 |
| 27.03.2025 | 81,39 | 82,80 | 81,17 | 81,66 | 0,81% | 3.074.578,00 |
| 26.03.2025 | 82,40 | 82,86 | 80,49 | 81,00 | -1,77% | 2.859.425,00 |
| 25.03.2025 | 81,96 | 82,89 | 81,48 | 82,46 | 0,93% | 3.730.293,00 |
| 24.03.2025 | 82,15 | 82,79 | 81,48 | 81,70 | 0,26% | 4.453.606,00 |
| 21.03.2025 | 81,15 | 81,83 | 80,15 | 81,49 | -0,39% | 4.304.576,00 |
| 20.03.2025 | 82,05 | 82,68 | 81,55 | 81,81 | -0,72% | 2.731.279,00 |
| 19.03.2025 | 81,88 | 82,62 | 81,78 | 82,40 | 0,32% | 3.124.321,00 |
| 18.03.2025 | 82,16 | 82,38 | 81,23 | 82,14 | -0,40% | 2.900.010,00 |
| 17.03.2025 | 81,84 | 82,90 | 81,62 | 82,47 | 0,61% | 2.526.776,00 |
| 14.03.2025 | 82,15 | 82,33 | 80,40 | 81,97 | 0,64% | 5.207.272,00 |
| 13.03.2025 | 83,64 | 84,12 | 81,16 | 81,45 | -2,79% | 3.605.718,00 |
| 12.03.2025 | 85,72 | 86,09 | 83,76 | 83,79 | -2,10% | 2.819.704,00 |
| 11.03.2025 | 87,34 | 89,23 | 84,94 | 85,59 | 0,27% | 4.276.812,00 |
| 10.03.2025 | 85,78 | 87,34 | 84,87 | 85,36 | -1,41% | 3.552.111,00 |
| 07.03.2025 | 85,50 | 86,94 | 84,70 | 86,58 | 1,37% | 4.076.651,00 |
| 06.03.2025 | 84,00 | 85,87 | 83,62 | 85,41 | 0,79% | 3.946.082,00 |
| 05.03.2025 | 84,00 | 85,49 | 83,79 | 84,74 | 0,50% | 3.111.468,00 |
| 04.03.2025 | 86,62 | 86,62 | 82,71 | 84,32 | -2,46% | 3.998.859,00 |
| 03.03.2025 | 87,49 | 88,98 | 86,29 | 86,45 | -1,03% | 3.556.277,00 |
| 28.02.2025 | 89,96 | 90,26 | 85,89 | 87,35 | -2,29% | 4.214.630,00 |
| 27.02.2025 | 90,11 | 92,20 | 89,28 | 89,40 | -1,44% | 3.926.344,00 |
| 26.02.2025 | 90,37 | 91,65 | 90,16 | 90,71 | -0,11% | 1.846.613,00 |
| 25.02.2025 | 91,09 | 91,39 | 90,01 | 90,81 | 0,26% | 2.310.907,00 |
| 24.02.2025 | 90,64 | 91,70 | 90,37 | 90,57 | -0,57% | 2.768.971,00 |
| 21.02.2025 | 91,54 | 91,74 | 90,43 | 91,09 | -1,09% | 2.854.719,00 |
| 20.02.2025 | 92,33 | 93,14 | 91,54 | 92,09 | -0,46% | 2.341.300,00 |
| 19.02.2025 | 92,28 | 93,15 | 91,60 | 92,52 | -0,16% | 3.284.264,00 |
| 18.02.2025 | 92,25 | 93,26 | 92,13 | 92,67 | 0,50% | 3.262.773,00 |
| 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% | 7.832.685,00 |
| 12.02.2025 | 85,94 | 86,67 | 85,50 | 85,90 | -1,30% | 3.656.327,00 |
| 11.02.2025 | 86,81 | 87,98 | 86,74 | 87,03 | -0,54% | 2.392.505,00 |
| 10.02.2025 | 88,00 | 88,28 | 86,87 | 87,50 | -0,16% | 2.036.600,00 |
| 07.02.2025 | 88,80 | 89,36 | 87,50 | 87,64 | -1,03% | 1.671.463,00 |
| 06.02.2025 | 87,51 | 90,74 | 87,37 | 88,55 | 1,58% | 3.253.030,00 |
| 05.02.2025 | 87,01 | 87,79 | 86,30 | 87,17 | 0,28% | 2.347.101,00 |
| 04.02.2025 | 87,69 | 88,03 | 86,76 | 86,93 | -0,66% | 2.488.865,00 |
| 03.02.2025 | 87,41 | 88,49 | 86,36 | 87,51 | -0,89% | 2.142.309,00 |
| 31.01.2025 | 89,13 | 89,80 | 88,22 | 88,30 | -1,40% | 1.775.510,00 |
| 30.01.2025 | 88,55 | 89,75 | 88,41 | 89,55 | 1,94% | 1.618.662,00 |
| 29.01.2025 | 87,79 | 88,61 | 87,54 | 87,85 | 0,08% | 1.336.221,00 |
| 28.01.2025 | 88,75 | 89,32 | 87,70 | 87,78 | -1,36% | 2.407.150,00 |
| 27.01.2025 | 88,88 | 89,69 | 88,17 | 88,99 | 0,36% | 2.376.805,00 |
| 24.01.2025 | 87,51 | 88,78 | 87,02 | 88,67 | 0,58% | 2.008.570,00 |
| 23.01.2025 | 87,33 | 88,67 | 86,86 | 88,16 | 0,95% | 1.697.227,00 |
| 22.01.2025 | 87,22 | 88,27 | 86,75 | 87,33 | -0,01% | 2.381.219,00 |
| 21.01.2025 | 85,14 | 87,62 | 84,64 | 87,34 | 3,07% | 2.861.947,00 |
| 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% | 2.116.033,00 |
| 15.01.2025 | 85,22 | 86,25 | 82,86 | 83,66 | -0,56% | 4.148.911,00 |
| 14.01.2025 | 85,89 | 85,99 | 83,82 | 84,13 | -1,44% | 2.821.427,00 |
| 13.01.2025 | 85,14 | 85,55 | 83,90 | 85,36 | 0,71% | 2.903.920,00 |
| 10.01.2025 | 85,38 | 86,07 | 84,40 | 84,76 | -1,74% | 3.792.183,00 |
| 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% | 3.382.126,00 |
| 06.01.2025 | 80,52 | 82,40 | 80,42 | 81,72 | 1,49% | 3.746.630,00 |
| 03.01.2025 | 78,55 | 80,62 | 78,39 | 80,52 | 2,73% | 2.713.052,00 |
| 02.01.2025 | 78,92 | 78,92 | 77,72 | 78,38 | 0,26% | 2.658.817,00 |
| 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% | 1.850.721,00 |
| 27.12.2024 | 79,32 | 79,87 | 78,89 | 79,51 | -0,25% | 1.533.202,00 |
| 26.12.2024 | 79,10 | 80,18 | 78,98 | 79,71 | 0,44% | 1.622.105,00 |
| 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% | 2.495.828,00 |
| 20.12.2024 | 77,57 | 79,03 | 76,89 | 78,91 | 1,91% | 11.179.862,00 |
| 19.12.2024 | 77,31 | 78,18 | 76,95 | 77,43 | 0,44% | 3.385.706,00 |
| 18.12.2024 | 79,37 | 80,37 | 76,98 | 77,09 | -2,73% | 3.264.084,00 |
| 17.12.2024 | 80,34 | 80,83 | 79,21 | 79,25 | -1,30% | 3.557.126,00 |
| 16.12.2024 | 80,76 | 81,78 | 80,09 | 80,29 | -1,00% | 2.909.202,00 |
| 13.12.2024 | 81,40 | 81,49 | 80,62 | 81,10 | -0,65% | 2.836.005,00 |
| 12.12.2024 | 82,33 | 82,62 | 80,84 | 81,63 | -1,35% | 2.369.952,00 |
| 11.12.2024 | 82,05 | 83,33 | 81,78 | 82,75 | 0,47% | 3.890.181,00 |
| 10.12.2024 | 82,42 | 83,00 | 81,65 | 82,36 | 0,56% | 3.124.718,00 |
| 09.12.2024 | 81,36 | 82,12 | 81,06 | 81,90 | 0,81% | 2.373.011,00 |
| 06.12.2024 | 81,37 | 81,97 | 80,47 | 81,24 | -0,40% | 3.177.174,00 |
| 05.12.2024 | 82,76 | 83,33 | 81,36 | 81,57 | -1,74% | 2.269.264,00 |
| 04.12.2024 | 82,62 | 83,21 | 82,50 | 83,01 | 0,53% | 1.932.890,00 |
| 03.12.2024 | 82,48 | 83,06 | 82,03 | 82,57 | -0,61% | 2.026.825,00 |
| 02.12.2024 | 82,89 | 83,25 | 82,39 | 83,08 | -0,17% | 2.247.037,00 |
| 29.11.2024 | 83,25 | 83,51 | 82,89 | 83,22 | 0,27% | 1.277.723,00 |
| 27.11.2024 | 82,85 | 83,91 | 82,72 | 83,00 | 0,59% | 1.807.989,00 |
| 26.11.2024 | 82,78 | 83,43 | 82,39 | 82,51 | -0,18% | 2.040.899,00 |
| 25.11.2024 | 83,36 | 83,50 | 81,90 | 82,66 | 0,27% | 5.273.312,00 |
| 22.11.2024 | 81,96 | 82,58 | 80,56 | 82,44 | 0,54% | 5.934.944,00 |
| 21.11.2024 | 84,60 | 85,26 | 81,84 | 82,00 | -3,42% | 4.930.589,00 |
| 20.11.2024 | 82,50 | 85,29 | 82,41 | 84,90 | 2,88% | 6.103.398,00 |
| 19.11.2024 | 82,00 | 83,23 | 81,71 | 82,52 | -0,24% | 2.513.692,00 |
| 18.11.2024 | 81,90 | 83,48 | 81,89 | 82,72 | 1,17% | 2.918.399,00 |
| 15.11.2024 | 82,81 | 82,82 | 81,52 | 81,76 | -1,40% | 3.768.443,00 |
| 14.11.2024 | 83,65 | 84,69 | 82,70 | 82,92 | -1,50% | 3.061.123,00 |
| 13.11.2024 | 85,12 | 85,41 | 83,26 | 84,18 | -0,87% | 3.014.959,00 |
| 12.11.2024 | 85,42 | 85,91 | 84,72 | 84,92 | -0,55% | 3.918.925,00 |
| 11.11.2024 | 87,00 | 87,15 | 84,47 | 85,39 | -0,64% | 4.367.180,00 |
| 08.11.2024 | 88,80 | 89,11 | 85,84 | 85,94 | -2,71% | 10.190.544,00 |
| 07.11.2024 | 87,11 | 88,88 | 86,94 | 88,33 | 1,79% | 2.497.321,00 |
| 06.11.2024 | 89,92 | 90,00 | 85,08 | 86,78 | -1,58% | 4.163.064,00 |
| 05.11.2024 | 86,81 | 88,19 | 86,81 | 88,17 | 1,36% | 1.656.400,00 |