4,570$
-2,77%
Echtzeit-Aktienkurs Bausch Health Companies Inc.
Bid:
Ask:
Aktienkurse zur Bausch Health Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,74 | 4,77 | 4,57 | 4,57 | -2,77% | 89.192,00 |
| 08.05.2025 | 4,76 | 4,86 | 4,70 | 4,70 | 0,00% | 1.931.519,00 |
| 07.05.2025 | 4,81 | 4,81 | 4,63 | 4,70 | -0,84% | 2.876.462,00 |
| 06.05.2025 | 4,90 | 5,05 | 4,69 | 4,74 | -3,85% | 2.051.793,00 |
| 05.05.2025 | 5,39 | 5,39 | 4,92 | 4,93 | -9,04% | 2.637.149,00 |
| 02.05.2025 | 5,42 | 5,60 | 5,39 | 5,42 | 2,26% | 2.045.299,00 |
| 01.05.2025 | 5,20 | 5,34 | 5,00 | 5,30 | 0,00% | 3.169.446,00 |
| 30.04.2025 | 5,33 | 5,36 | 5,12 | 5,30 | -3,81% | 2.269.830,00 |
| 29.04.2025 | 5,38 | 5,54 | 5,35 | 5,51 | 1,85% | 1.099.401,00 |
| 28.04.2025 | 5,43 | 5,50 | 5,33 | 5,41 | -0,55% | 1.636.879,00 |
| 25.04.2025 | 5,47 | 5,48 | 5,32 | 5,44 | -0,73% | 1.345.757,00 |
| 24.04.2025 | 5,20 | 5,48 | 5,14 | 5,48 | 6,00% | 1.957.739,00 |
| 23.04.2025 | 5,31 | 5,33 | 5,15 | 5,17 | -0,39% | 2.160.271,00 |
| 22.04.2025 | 5,22 | 5,31 | 5,00 | 5,19 | 9,96% | 3.300.082,00 |
| 21.04.2025 | 5,08 | 5,11 | 4,59 | 4,72 | -7,45% | 3.063.025,00 |
| 17.04.2025 | 4,51 | 5,27 | 4,51 | 5,10 | 13,33% | 9.207.125,00 |
| 16.04.2025 | 4,52 | 4,63 | 4,45 | 4,50 | -0,44% | 2.151.659,00 |
| 15.04.2025 | 4,33 | 4,53 | 4,28 | 4,52 | 4,15% | 2.336.918,00 |
| 14.04.2025 | 4,46 | 4,50 | 4,31 | 4,34 | 0,46% | 3.056.989,00 |
| 11.04.2025 | 4,37 | 4,45 | 4,25 | 4,32 | -1,14% | 2.276.797,00 |
| 10.04.2025 | 4,80 | 4,91 | 4,25 | 4,37 | -12,95% | 4.206.500,00 |
| 09.04.2025 | 4,68 | 5,10 | 4,40 | 5,02 | 4,37% | 3.409.764,00 |
| 08.04.2025 | 5,45 | 5,45 | 4,76 | 4,81 | -8,56% | 3.678.240,00 |
| 07.04.2025 | 5,31 | 5,32 | 4,75 | 5,26 | -1,31% | 4.041.289,00 |
| 04.04.2025 | 5,55 | 5,57 | 5,10 | 5,33 | -6,00% | 3.167.844,00 |
| 03.04.2025 | 6,06 | 6,13 | 5,65 | 5,67 | -7,20% | 2.020.521,00 |
| 02.04.2025 | 6,22 | 6,24 | 6,06 | 6,11 | -2,24% | 1.300.655,00 |
| 01.04.2025 | 6,39 | 6,50 | 6,25 | 6,25 | -3,40% | 1.307.898,00 |
| 31.03.2025 | 6,44 | 6,52 | 6,32 | 6,47 | -0,15% | 1.715.586,00 |
| 28.03.2025 | 6,71 | 6,75 | 6,45 | 6,48 | -4,00% | 1.361.131,00 |
| 27.03.2025 | 6,80 | 6,86 | 6,57 | 6,75 | -0,88% | 1.996.472,00 |
| 26.03.2025 | 7,00 | 7,01 | 6,59 | 6,81 | -2,71% | 2.556.264,00 |
| 25.03.2025 | 7,29 | 7,45 | 6,99 | 7,00 | -3,71% | 2.219.391,00 |
| 24.03.2025 | 7,17 | 7,30 | 7,10 | 7,27 | 1,54% | 1.507.136,00 |
| 21.03.2025 | 7,04 | 7,22 | 6,96 | 7,16 | 0,42% | 2.541.633,00 |
| 20.03.2025 | 6,96 | 7,13 | 6,95 | 7,13 | 1,86% | 1.516.060,00 |
| 19.03.2025 | 6,98 | 7,22 | 6,91 | 7,00 | -0,14% | 1.826.961,00 |
| 18.03.2025 | 7,04 | 7,15 | 7,00 | 7,01 | -0,43% | 924.929,00 |
| 17.03.2025 | 7,12 | 7,21 | 7,03 | 7,04 | -1,54% | 1.085.373,00 |
| 14.03.2025 | 6,89 | 7,24 | 6,83 | 7,15 | 3,77% | 1.899.119,00 |
| 13.03.2025 | 6,77 | 6,92 | 6,67 | 6,89 | 1,47% | 1.198.818,00 |
| 12.03.2025 | 6,96 | 6,99 | 6,74 | 6,79 | -3,00% | 905.135,00 |
| 11.03.2025 | 7,00 | 7,07 | 6,93 | 7,00 | 0,00% | 687.833,00 |
| 10.03.2025 | 7,09 | 7,30 | 6,97 | 7,00 | -2,10% | 1.464.680,00 |
| 07.03.2025 | 7,20 | 7,33 | 7,13 | 7,15 | -0,83% | 716.486,00 |
| 06.03.2025 | 7,10 | 7,28 | 7,08 | 7,21 | 0,84% | 1.018.862,00 |
| 05.03.2025 | 7,02 | 7,18 | 7,01 | 7,15 | 2,00% | 879.828,00 |
| 04.03.2025 | 7,13 | 7,19 | 6,94 | 7,01 | -2,23% | 1.402.364,00 |
| 03.03.2025 | 7,43 | 7,48 | 7,03 | 7,17 | -3,63% | 2.006.087,00 |
| 28.02.2025 | 7,59 | 7,65 | 7,41 | 7,44 | -2,75% | 1.161.891,00 |
| 27.02.2025 | 7,67 | 7,89 | 7,63 | 7,65 | -0,65% | 1.688.452,00 |
| 26.02.2025 | 7,51 | 7,73 | 7,41 | 7,70 | 2,12% | 1.500.639,00 |
| 25.02.2025 | 7,23 | 7,70 | 7,20 | 7,54 | 5,16% | 2.897.453,00 |
| 24.02.2025 | 7,27 | 7,37 | 7,05 | 7,17 | -1,92% | 2.424.422,00 |
| 21.02.2025 | 7,17 | 7,40 | 7,10 | 7,31 | 1,81% | 3.004.766,00 |
| 20.02.2025 | 6,96 | 7,49 | 6,96 | 7,18 | 10,29% | 6.087.186,00 |
| 19.02.2025 | 6,41 | 6,57 | 6,32 | 6,51 | 2,36% | 2.663.998,00 |
| 18.02.2025 | 6,18 | 6,39 | 6,13 | 6,36 | 3,25% | 2.561.437,00 |
| 14.02.2025 | 6,39 | 6,42 | 6,12 | 6,16 | -3,45% | 2.956.597,00 |
| 13.02.2025 | 6,34 | 6,40 | 6,29 | 6,38 | 0,31% | 2.083.648,00 |
| 12.02.2025 | 6,33 | 6,45 | 6,32 | 6,36 | -0,16% | 1.859.145,00 |
| 11.02.2025 | 6,23 | 6,41 | 6,23 | 6,37 | 0,79% | 1.524.805,00 |
| 10.02.2025 | 6,41 | 6,45 | 6,19 | 6,32 | -2,02% | 6.155.394,00 |
| 07.02.2025 | 6,48 | 6,66 | 6,25 | 6,45 | -1,38% | 1.790.826,00 |
| 06.02.2025 | 7,30 | 7,33 | 6,54 | 6,54 | -10,90% | 3.308.294,00 |
| 05.02.2025 | 7,30 | 7,47 | 7,29 | 7,34 | 1,10% | 1.116.558,00 |
| 04.02.2025 | 7,33 | 7,37 | 7,20 | 7,26 | -0,27% | 962.955,00 |
| 03.02.2025 | 7,24 | 7,42 | 6,95 | 7,28 | -2,02% | 8.598.913,00 |
| 31.01.2025 | 7,50 | 7,53 | 7,26 | 7,43 | -0,40% | 1.455.041,00 |
| 30.01.2025 | 7,52 | 7,56 | 7,39 | 7,46 | -0,13% | 8.089.274,00 |
| 29.01.2025 | 7,59 | 7,69 | 7,44 | 7,47 | -1,71% | 1.554.555,00 |
| 28.01.2025 | 7,77 | 7,84 | 7,58 | 7,60 | -2,19% | 1.220.497,00 |
| 27.01.2025 | 7,73 | 8,01 | 7,64 | 7,77 | 0,65% | 1.343.758,00 |
| 24.01.2025 | 7,83 | 8,02 | 7,71 | 7,72 | -1,15% | 1.140.374,00 |
| 23.01.2025 | 7,82 | 8,00 | 7,73 | 7,81 | 1,17% | 1.559.096,00 |
| 22.01.2025 | 7,44 | 7,89 | 7,31 | 7,72 | 3,35% | 12.833.853,00 |
| 21.01.2025 | 7,50 | 7,72 | 7,42 | 7,47 | 0,40% | 17.939.631,00 |
| 17.01.2025 | 7,50 | 7,67 | 7,43 | 7,44 | -2,75% | 3.766.847,00 |
| 16.01.2025 | 7,56 | 7,67 | 7,53 | 7,65 | 1,06% | 976.780,00 |
| 15.01.2025 | 7,60 | 7,64 | 7,39 | 7,57 | 1,20% | 1.372.296,00 |
| 14.01.2025 | 7,44 | 7,50 | 7,30 | 7,48 | 1,08% | 3.435.334,00 |
| 13.01.2025 | 7,80 | 7,80 | 7,37 | 7,40 | -6,09% | 2.813.969,00 |
| 10.01.2025 | 7,96 | 8,03 | 7,80 | 7,88 | 0,64% | 1.468.879,00 |
| 08.01.2025 | 7,80 | 7,89 | 7,72 | 7,83 | -0,25% | 991.974,00 |
| 07.01.2025 | 7,86 | 7,94 | 7,79 | 7,85 | 0,64% | 811.619,00 |
| 06.01.2025 | 7,89 | 7,95 | 7,80 | 7,80 | 0,00% | 890.391,00 |
| 03.01.2025 | 8,02 | 8,07 | 7,75 | 7,80 | -1,76% | 984.955,00 |
| 02.01.2025 | 8,07 | 8,28 | 7,90 | 7,94 | -1,49% | 1.019.762,00 |
| 31.12.2024 | 7,76 | 8,26 | 7,70 | 8,06 | 4,27% | 2.489.100,00 |
| 30.12.2024 | 7,55 | 7,75 | 7,48 | 7,73 | 1,05% | 1.413.088,00 |
| 27.12.2024 | 7,58 | 7,77 | 7,54 | 7,65 | 0,53% | 1.427.412,00 |
| 26.12.2024 | 7,51 | 7,63 | 7,47 | 7,61 | 1,06% | 725.398,00 |
| 24.12.2024 | 7,48 | 7,57 | 7,40 | 7,53 | 0,67% | 380.508,00 |
| 23.12.2024 | 7,42 | 7,52 | 7,41 | 7,48 | 0,13% | 785.392,00 |
| 20.12.2024 | 7,33 | 7,60 | 7,33 | 7,47 | 1,08% | 1.232.922,00 |
| 19.12.2024 | 7,39 | 7,45 | 7,33 | 7,39 | 0,68% | 825.305,00 |
| 18.12.2024 | 7,70 | 7,79 | 7,33 | 7,34 | -4,43% | 1.542.849,00 |
| 17.12.2024 | 7,63 | 7,70 | 7,56 | 7,68 | 0,39% | 481.472,00 |
| 16.12.2024 | 7,79 | 7,83 | 7,62 | 7,65 | -2,05% | 1.109.169,00 |
| 13.12.2024 | 7,71 | 7,85 | 7,66 | 7,81 | 0,77% | 876.693,00 |