75,982$
2,61%
Echtzeit-Aktienkurs GE Healthcare Technologies Inc.
Bid:
Ask:
Aktienkurse zur GE Healthcare Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 69,49 | 71,40 | 69,11 | 70,50 | 2,44% | 6.022.322,00 |
| 07.05.2025 | 67,48 | 69,31 | 66,95 | 68,82 | 2,58% | 5.304.868,00 |
| 06.05.2025 | 68,48 | 68,98 | 67,07 | 67,09 | -3,29% | 5.677.386,00 |
| 05.05.2025 | 69,93 | 70,59 | 69,19 | 69,37 | -1,64% | 5.927.749,00 |
| 02.05.2025 | 69,90 | 71,21 | 69,37 | 70,53 | 4,23% | 7.209.670,00 |
| 01.05.2025 | 70,32 | 70,92 | 67,63 | 67,67 | -3,78% | 8.115.286,00 |
| 30.04.2025 | 72,50 | 72,60 | 69,84 | 70,33 | 3,29% | 12.759.271,00 |
| 29.04.2025 | 67,88 | 68,54 | 67,11 | 68,09 | 0,03% | 5.692.078,00 |
| 28.04.2025 | 68,33 | 68,80 | 67,28 | 68,07 | -0,51% | 3.896.577,00 |
| 25.04.2025 | 69,00 | 70,82 | 67,93 | 68,42 | 2,00% | 5.508.673,00 |
| 24.04.2025 | 65,04 | 67,39 | 64,77 | 67,08 | 3,37% | 6.555.822,00 |
| 23.04.2025 | 64,50 | 67,08 | 64,28 | 64,89 | 5,26% | 6.292.782,00 |
| 22.04.2025 | 61,59 | 62,34 | 60,75 | 61,65 | 1,93% | 4.508.835,00 |
| 21.04.2025 | 61,73 | 61,81 | 59,95 | 60,48 | -3,03% | 5.755.164,00 |
| 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% | 6.207.059,00 |
| 15.04.2025 | 64,50 | 64,80 | 62,66 | 63,10 | -2,00% | 5.405.796,00 |
| 14.04.2025 | 63,92 | 64,79 | 63,24 | 64,39 | 2,52% | 4.896.309,00 |
| 11.04.2025 | 62,34 | 63,60 | 60,86 | 62,81 | 0,85% | 7.221.455,00 |
| 10.04.2025 | 63,69 | 64,20 | 59,70 | 62,28 | -4,07% | 7.636.324,00 |
| 09.04.2025 | 57,70 | 65,53 | 57,65 | 64,92 | 10,50% | 8.488.475,00 |
| 08.04.2025 | 63,19 | 64,43 | 58,05 | 58,75 | -3,67% | 7.418.872,00 |
| 07.04.2025 | 60,53 | 63,69 | 58,86 | 60,99 | 0,79% | 9.299.615,00 |
| 04.04.2025 | 63,36 | 63,80 | 58,04 | 60,51 | -15,96% | 16.890.636,00 |
| 03.04.2025 | 76,54 | 76,59 | 70,45 | 72,00 | -9,27% | 9.331.363,00 |
| 02.04.2025 | 78,78 | 79,88 | 78,70 | 79,36 | -0,26% | 2.806.093,00 |
| 01.04.2025 | 80,37 | 80,84 | 79,33 | 79,57 | -1,36% | 2.996.524,00 |
| 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 |