8,000$
-5,44%
Echtzeit-Aktienkurs Bausch Health Companies
Bid:
Ask:
Aktienkurse zur Bausch Health Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 8,42 | 8,47 | 8,35 | 8,36 | -1,18% | 2.045.111,00 |
| 16.10.2024 | 8,45 | 8,51 | 8,39 | 8,46 | 0,83% | 2.289.986,00 |
| 15.10.2024 | 8,30 | 8,48 | 8,24 | 8,39 | 1,82% | 1.839.683,00 |
| 14.10.2024 | 8,37 | 8,44 | 8,19 | 8,24 | 3,65% | 2.621.557,00 |
| 11.10.2024 | 8,10 | 8,12 | 7,91 | 7,95 | -1,85% | 1.238.139,00 |
| 10.10.2024 | 7,91 | 8,12 | 7,85 | 8,10 | 2,14% | 750.041,00 |
| 09.10.2024 | 8,04 | 8,04 | 7,88 | 7,93 | -1,61% | 713.614,00 |
| 08.10.2024 | 8,15 | 8,27 | 8,06 | 8,06 | -1,23% | 1.077.000,00 |
| 07.10.2024 | 8,30 | 8,33 | 8,08 | 8,16 | -1,92% | 1.154.867,00 |
| 04.10.2024 | 8,30 | 8,49 | 8,27 | 8,32 | 0,60% | 1.155.077,00 |
| 03.10.2024 | 8,12 | 8,29 | 8,10 | 8,27 | 1,35% | 1.118.685,00 |
| 02.10.2024 | 8,25 | 8,25 | 8,13 | 8,16 | -1,33% | 1.094.928,00 |
| 01.10.2024 | 8,15 | 8,33 | 8,01 | 8,27 | 1,35% | 1.358.055,00 |
| 30.09.2024 | 8,24 | 8,27 | 7,99 | 8,16 | -1,21% | 2.236.214,00 |
| 27.09.2024 | 8,18 | 8,28 | 8,10 | 8,26 | 1,85% | 1.561.022,00 |
| 26.09.2024 | 8,06 | 8,22 | 8,03 | 8,11 | 1,00% | 2.153.560,00 |
| 25.09.2024 | 8,10 | 8,10 | 7,94 | 8,03 | -0,62% | 1.841.373,00 |
| 24.09.2024 | 8,05 | 8,11 | 7,93 | 8,08 | 0,87% | 1.835.312,00 |
| 23.09.2024 | 8,03 | 8,07 | 7,82 | 8,01 | -0,25% | 1.555.002,00 |
| 20.09.2024 | 8,19 | 8,29 | 8,02 | 8,03 | -1,83% | 1.989.533,00 |
| 19.09.2024 | 8,20 | 8,34 | 7,83 | 8,18 | 2,00% | 4.673.362,00 |
| 18.09.2024 | 7,48 | 8,11 | 7,39 | 8,02 | 11,70% | 8.095.369,00 |
| 17.09.2024 | 7,00 | 7,20 | 6,89 | 7,18 | 2,57% | 3.128.668,00 |
| 16.09.2024 | 6,79 | 7,05 | 6,59 | 7,00 | 10,76% | 6.555.225,00 |
| 13.09.2024 | 6,33 | 6,38 | 6,26 | 6,32 | 0,32% | 1.047.584,00 |
| 12.09.2024 | 6,39 | 6,44 | 6,30 | 6,30 | -1,25% | 940.573,00 |
| 11.09.2024 | 6,24 | 6,43 | 6,20 | 6,38 | 2,08% | 2.809.132,00 |
| 10.09.2024 | 6,15 | 6,36 | 6,03 | 6,25 | 0,81% | 2.202.393,00 |
| 09.09.2024 | 6,25 | 6,45 | 6,17 | 6,20 | -0,16% | 1.183.480,00 |
| 06.09.2024 | 6,21 | 6,33 | 6,12 | 6,21 | 0,32% | 11.532.607,00 |
| 05.09.2024 | 6,27 | 6,31 | 6,12 | 6,19 | -0,64% | 875.128,00 |
| 04.09.2024 | 6,03 | 6,31 | 6,01 | 6,23 | 2,64% | 1.186.962,00 |
| 03.09.2024 | 5,88 | 6,23 | 5,84 | 6,07 | 2,36% | 2.104.079,00 |
| 30.08.2024 | 5,91 | 5,98 | 5,86 | 5,93 | 1,02% | 1.266.773,00 |
| 29.08.2024 | 5,94 | 6,00 | 5,85 | 5,87 | -0,51% | 1.171.400,00 |
| 28.08.2024 | 5,93 | 5,97 | 5,83 | 5,90 | -1,01% | 715.541,00 |
| 27.08.2024 | 5,96 | 6,04 | 5,92 | 5,96 | -0,17% | 1.131.760,00 |
| 26.08.2024 | 5,91 | 6,05 | 5,87 | 5,97 | 1,70% | 1.102.724,00 |
| 23.08.2024 | 5,81 | 5,94 | 5,76 | 5,87 | 1,73% | 918.782,00 |
| 22.08.2024 | 5,85 | 5,88 | 5,72 | 5,77 | -1,03% | 950.509,00 |
| 21.08.2024 | 5,89 | 5,91 | 5,72 | 5,83 | 0,00% | 743.615,00 |
| 20.08.2024 | 5,73 | 5,87 | 5,73 | 5,83 | 1,39% | 835.123,00 |
| 19.08.2024 | 5,75 | 5,80 | 5,72 | 5,75 | 0,35% | 684.969,00 |
| 16.08.2024 | 5,72 | 5,81 | 5,66 | 5,73 | -0,17% | 717.973,00 |
| 15.08.2024 | 5,65 | 5,88 | 5,62 | 5,74 | 3,80% | 1.232.387,00 |
| 14.08.2024 | 5,50 | 5,55 | 5,46 | 5,53 | 0,91% | 786.634,00 |
| 13.08.2024 | 5,42 | 5,49 | 5,35 | 5,48 | 1,29% | 1.010.953,00 |
| 12.08.2024 | 5,42 | 5,56 | 5,41 | 5,41 | -0,18% | 988.351,00 |
| 09.08.2024 | 5,53 | 5,57 | 5,38 | 5,42 | -1,09% | 1.404.510,00 |
| 08.08.2024 | 5,34 | 5,58 | 4,99 | 5,48 | 4,98% | 5.104.492,00 |
| 07.08.2024 | 5,48 | 5,50 | 5,20 | 5,22 | -3,15% | 1.446.569,00 |
| 06.08.2024 | 5,28 | 5,51 | 5,19 | 5,39 | 3,06% | 2.444.730,00 |
| 05.08.2024 | 5,39 | 5,45 | 5,12 | 5,23 | -7,10% | 3.694.408,00 |
| 02.08.2024 | 5,45 | 5,82 | 5,18 | 5,63 | -7,70% | 3.565.691,00 |
| 01.08.2024 | 6,45 | 6,45 | 5,98 | 6,10 | 1,16% | 3.957.917,00 |
| 31.07.2024 | 5,98 | 6,16 | 5,91 | 6,03 | 1,17% | 3.114.815,00 |
| 30.07.2024 | 5,95 | 6,04 | 5,81 | 5,96 | 0,17% | 3.399.858,00 |
| 29.07.2024 | 6,04 | 6,11 | 5,76 | 5,95 | -0,67% | 3.360.132,00 |
| 26.07.2024 | 5,92 | 6,04 | 5,69 | 5,99 | 1,87% | 5.184.186,00 |
| 25.07.2024 | 5,77 | 6,01 | 5,43 | 5,88 | 1,20% | 7.958.614,00 |
| 24.07.2024 | 7,53 | 7,58 | 3,96 | 5,81 | -23,25% | 62.979.585,00 |
| 23.07.2024 | 7,52 | 7,72 | 7,45 | 7,57 | 0,00% | 3.085.408,00 |
| 22.07.2024 | 7,65 | 7,67 | 7,54 | 7,57 | -0,39% | 1.471.607,00 |
| 19.07.2024 | 7,38 | 7,62 | 7,36 | 7,60 | 2,98% | 3.564.202,00 |
| 18.07.2024 | 7,58 | 7,67 | 7,26 | 7,38 | -3,15% | 3.642.575,00 |
| 17.07.2024 | 7,48 | 7,68 | 7,44 | 7,62 | 0,93% | 2.841.262,00 |
| 16.07.2024 | 7,35 | 7,66 | 7,30 | 7,55 | 3,14% | 4.536.722,00 |
| 15.07.2024 | 7,40 | 7,42 | 7,26 | 7,32 | -1,35% | 2.014.994,00 |
| 12.07.2024 | 7,59 | 7,62 | 7,38 | 7,42 | -1,72% | 3.102.689,00 |
| 11.07.2024 | 7,40 | 7,57 | 7,35 | 7,55 | 3,14% | 9.036.616,00 |
| 10.07.2024 | 7,10 | 7,38 | 7,07 | 7,32 | 1,81% | 2.011.501,00 |
| 09.07.2024 | 7,30 | 7,36 | 7,12 | 7,19 | -1,37% | 2.380.258,00 |
| 08.07.2024 | 7,26 | 7,42 | 7,20 | 7,29 | 0,83% | 2.775.329,00 |
| 05.07.2024 | 7,02 | 7,27 | 6,99 | 7,23 | 1,12% | 2.590.240,00 |
| 03.07.2024 | 7,11 | 7,18 | 7,09 | 7,15 | 0,56% | 1.244.499,00 |
| 02.07.2024 | 7,00 | 7,14 | 6,95 | 7,11 | 0,28% | 1.621.869,00 |
| 01.07.2024 | 6,98 | 7,12 | 6,93 | 7,09 | 1,72% | 2.462.730,00 |
| 28.06.2024 | 6,94 | 7,00 | 6,86 | 6,97 | 1,16% | 3.260.673,00 |
| 27.06.2024 | 6,80 | 6,91 | 6,68 | 6,89 | 1,47% | 2.253.709,00 |
| 26.06.2024 | 6,75 | 6,88 | 6,70 | 6,79 | -0,15% | 2.835.408,00 |
| 25.06.2024 | 6,75 | 6,84 | 6,60 | 6,80 | -0,44% | 2.633.287,00 |
| 24.06.2024 | 6,85 | 6,92 | 6,72 | 6,83 | 0,44% | 2.081.388,00 |
| 21.06.2024 | 6,73 | 6,83 | 6,66 | 6,80 | 1,04% | 4.143.674,00 |
| 20.06.2024 | 6,42 | 6,82 | 6,36 | 6,73 | 4,02% | 3.542.331,00 |
| 18.06.2024 | 6,44 | 6,54 | 6,38 | 6,47 | 0,62% | 2.093.240,00 |
| 17.06.2024 | 6,29 | 6,44 | 6,20 | 6,43 | 1,74% | 1.626.331,00 |
| 14.06.2024 | 6,11 | 6,33 | 6,05 | 6,32 | 2,43% | 2.475.748,00 |
| 13.06.2024 | 6,32 | 6,38 | 6,16 | 6,17 | -2,22% | 2.338.663,00 |
| 12.06.2024 | 6,24 | 6,46 | 6,20 | 6,31 | 3,44% | 2.547.297,00 |
| 11.06.2024 | 6,26 | 6,28 | 6,10 | 6,10 | -3,48% | 1.129.070,00 |
| 10.06.2024 | 6,21 | 6,42 | 6,21 | 6,32 | 0,80% | 1.035.991,00 |
| 07.06.2024 | 6,16 | 6,34 | 6,16 | 6,27 | 0,64% | 1.001.898,00 |
| 06.06.2024 | 6,25 | 6,31 | 6,16 | 6,23 | -0,80% | 1.337.163,00 |
| 05.06.2024 | 6,23 | 6,35 | 6,21 | 6,28 | 1,29% | 1.445.869,00 |
| 04.06.2024 | 6,25 | 6,36 | 6,16 | 6,20 | -2,05% | 1.763.263,00 |
| 03.06.2024 | 6,56 | 6,61 | 6,24 | 6,33 | -3,51% | 2.190.940,00 |
| 31.05.2024 | 6,30 | 6,57 | 6,27 | 6,56 | 4,29% | 2.477.816,00 |
| 30.05.2024 | 6,12 | 6,29 | 6,09 | 6,29 | 2,61% | 1.503.963,00 |
| 29.05.2024 | 6,16 | 6,21 | 6,09 | 6,13 | -1,13% | 2.285.988,00 |
| 28.05.2024 | 6,30 | 6,41 | 6,17 | 6,20 | -2,52% | 2.587.708,00 |