43,080$
0,33%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 43,47 | 43,74 | 42,96 | 43,08 | 0,33% | 301.487,00 |
| 15.11.2024 | 43,22 | 43,69 | 42,65 | 42,94 | -0,60% | 890.288,00 |
| 14.11.2024 | 43,20 | 43,29 | 42,64 | 43,20 | 0,30% | 1.090.864,00 |
| 13.11.2024 | 43,66 | 43,83 | 42,92 | 43,07 | -1,40% | 1.229.433,00 |
| 12.11.2024 | 44,22 | 44,48 | 43,48 | 43,68 | -1,00% | 1.186.738,00 |
| 11.11.2024 | 43,06 | 44,32 | 42,72 | 44,12 | 2,56% | 445.010,00 |
| 08.11.2024 | 43,21 | 43,66 | 42,51 | 43,02 | -0,16% | 1.091.282,00 |
| 07.11.2024 | 42,91 | 43,19 | 41,82 | 43,09 | 0,80% | 1.312.827,00 |
| 06.11.2024 | 40,93 | 43,21 | 40,05 | 42,75 | 10,79% | 1.937.120,00 |
| 05.11.2024 | 38,71 | 38,99 | 38,38 | 38,59 | 1,03% | 724.785,00 |
| 04.11.2024 | 37,99 | 38,35 | 37,60 | 38,19 | 0,87% | 340.011,00 |
| 01.11.2024 | 38,22 | 38,28 | 37,54 | 37,86 | -0,51% | 1.117.827,00 |
| 31.10.2024 | 37,23 | 38,24 | 37,23 | 38,06 | 1,48% | 1.304.173,00 |
| 30.10.2024 | 37,23 | 37,61 | 37,17 | 37,50 | 1,13% | 1.053.032,00 |
| 29.10.2024 | 37,48 | 37,48 | 36,56 | 37,08 | -0,90% | 905.087,00 |
| 28.10.2024 | 36,59 | 37,66 | 36,52 | 37,42 | -0,31% | 350.209,00 |
| 25.10.2024 | 37,00 | 37,91 | 37,00 | 37,53 | 2,09% | 806.718,00 |
| 24.10.2024 | 37,23 | 37,35 | 36,35 | 36,76 | -0,69% | 996.448,00 |
| 23.10.2024 | 35,50 | 37,50 | 35,40 | 37,02 | 2,88% | 1.000.082,00 |
| 22.10.2024 | 36,49 | 36,64 | 35,92 | 35,98 | -1,28% | 844.291,00 |
| 21.10.2024 | 36,69 | 36,90 | 36,28 | 36,45 | 0,12% | 340.659,00 |
| 18.10.2024 | 36,88 | 36,92 | 35,99 | 36,40 | -1,31% | 1.093.240,00 |
| 17.10.2024 | 36,87 | 37,00 | 36,50 | 36,89 | 0,38% | 813.840,00 |
| 16.10.2024 | 36,40 | 36,91 | 36,40 | 36,75 | 1,17% | 590.423,00 |
| 15.10.2024 | 36,54 | 36,90 | 36,28 | 36,32 | -3,51% | 921.057,00 |
| 14.10.2024 | 37,34 | 37,69 | 37,34 | 37,64 | -0,11% | 222.476,00 |
| 11.10.2024 | 37,58 | 37,83 | 37,51 | 37,68 | 0,20% | 683.163,00 |
| 10.10.2024 | 37,56 | 38,04 | 37,40 | 37,61 | 0,04% | 727.154,00 |
| 09.10.2024 | 37,39 | 37,85 | 37,14 | 37,59 | 0,37% | 763.356,00 |
| 08.10.2024 | 37,60 | 37,73 | 36,95 | 37,45 | -1,37% | 898.934,00 |
| 07.10.2024 | 38,12 | 38,28 | 37,79 | 37,97 | 0,11% | 288.987,00 |
| 04.10.2024 | 37,67 | 38,01 | 37,48 | 37,93 | 0,93% | 1.006.482,00 |
| 03.10.2024 | 37,34 | 37,98 | 37,01 | 37,58 | 0,97% | 1.207.719,00 |
| 02.10.2024 | 37,30 | 37,69 | 36,83 | 37,22 | 1,25% | 1.083.064,00 |
| 01.10.2024 | 35,95 | 37,03 | 35,76 | 36,76 | 1,73% | 1.740.292,00 |
| 30.09.2024 | 36,00 | 36,49 | 35,86 | 36,14 | -0,12% | 483.597,00 |
| 27.09.2024 | 34,91 | 36,25 | 34,63 | 36,18 | 3,97% | 1.733.788,00 |
| 26.09.2024 | 35,57 | 35,81 | 34,19 | 34,80 | -3,48% | 1.600.926,00 |
| 25.09.2024 | 36,57 | 36,88 | 35,71 | 36,06 | -0,81% | 1.476.889,00 |
| 24.09.2024 | 36,86 | 37,17 | 36,10 | 36,35 | -0,30% | 1.137.794,00 |
| 23.09.2024 | 36,14 | 36,62 | 35,91 | 36,46 | 1,13% | 672.757,00 |
| 20.09.2024 | 36,64 | 36,64 | 35,77 | 36,05 | -0,86% | 1.202.415,00 |
| 19.09.2024 | 35,27 | 37,05 | 35,27 | 36,37 | 4,81% | 1.578.513,00 |
| 18.09.2024 | 34,56 | 35,22 | 34,42 | 34,70 | -0,13% | 1.136.651,00 |
| 17.09.2024 | 34,07 | 34,76 | 33,91 | 34,74 | 2,30% | 951.855,00 |
| 16.09.2024 | 33,55 | 34,07 | 33,53 | 33,96 | 1,71% | 362.594,00 |
| 13.09.2024 | 33,53 | 33,93 | 33,14 | 33,39 | 0,27% | 1.150.477,00 |
| 12.09.2024 | 33,14 | 33,75 | 32,87 | 33,30 | 1,17% | 1.074.432,00 |
| 11.09.2024 | 33,24 | 33,37 | 32,28 | 32,92 | -0,80% | 1.549.338,00 |
| 10.09.2024 | 33,67 | 33,68 | 32,91 | 33,18 | -1,51% | 935.698,00 |
| 09.09.2024 | 34,06 | 34,19 | 33,65 | 33,69 | -0,75% | 286.144,00 |
| 06.09.2024 | 34,12 | 34,58 | 33,58 | 33,95 | -0,54% | 1.169.588,00 |
| 05.09.2024 | 34,07 | 34,47 | 33,94 | 34,13 | 0,18% | 690.777,00 |
| 04.09.2024 | 34,36 | 34,70 | 33,98 | 34,07 | 0,24% | 1.261.030,00 |
| 03.09.2024 | 34,67 | 34,67 | 33,73 | 33,99 | -3,30% | 909.397,00 |
| 30.08.2024 | 35,33 | 35,33 | 34,71 | 35,15 | -0,31% | 920.347,00 |
| 29.08.2024 | 34,96 | 35,73 | 34,62 | 35,26 | 0,83% | 1.029.231,00 |
| 28.08.2024 | 35,00 | 35,17 | 34,75 | 34,97 | -1,23% | 789.738,00 |
| 27.08.2024 | 35,30 | 35,46 | 35,10 | 35,41 | -0,01% | 815.348,00 |
| 26.08.2024 | 35,37 | 35,83 | 35,15 | 35,41 | 0,54% | 187.415,00 |
| 23.08.2024 | 35,00 | 35,36 | 34,81 | 35,22 | 1,70% | 938.115,00 |
| 22.08.2024 | 34,49 | 34,76 | 34,33 | 34,63 | 0,58% | 916.856,00 |
| 21.08.2024 | 34,58 | 34,68 | 34,26 | 34,43 | 0,66% | 1.071.299,00 |
| 20.08.2024 | 35,11 | 35,16 | 34,19 | 34,21 | -2,72% | 1.140.890,00 |
| 19.08.2024 | 34,89 | 35,48 | 34,85 | 35,16 | 0,60% | 373.527,00 |
| 16.08.2024 | 34,75 | 35,08 | 34,66 | 34,95 | -0,43% | 962.995,00 |
| 15.08.2024 | 34,98 | 35,35 | 34,79 | 35,10 | 0,85% | 889.350,00 |
| 14.08.2024 | 34,83 | 35,13 | 34,63 | 34,81 | -0,01% | 697.511,00 |
| 13.08.2024 | 34,92 | 35,03 | 34,51 | 34,81 | -0,97% | 894.505,00 |
| 12.08.2024 | 35,44 | 35,72 | 35,12 | 35,15 | 0,26% | 488.664,00 |
| 09.08.2024 | 34,99 | 35,25 | 34,88 | 35,06 | -0,40% | 1.040.795,00 |
| 08.08.2024 | 34,56 | 35,31 | 34,22 | 35,20 | 2,77% | 852.613,00 |
| 07.08.2024 | 34,67 | 35,48 | 34,13 | 34,25 | 0,18% | 1.362.440,00 |
| 06.08.2024 | 34,27 | 34,75 | 33,93 | 34,19 | -0,97% | 1.566.262,00 |
| 05.08.2024 | 36,07 | 36,20 | 34,25 | 34,53 | -3,40% | 643.868,00 |
| 02.08.2024 | 37,53 | 37,67 | 35,38 | 35,74 | -5,09% | 1.529.868,00 |
| 01.08.2024 | 38,36 | 38,57 | 37,43 | 37,66 | -2,81% | 1.492.559,00 |
| 31.07.2024 | 38,82 | 39,04 | 38,51 | 38,75 | 1,25% | 1.134.007,00 |
| 30.07.2024 | 38,50 | 38,66 | 37,90 | 38,27 | -0,51% | 1.350.841,00 |
| 29.07.2024 | 37,78 | 38,59 | 37,38 | 38,46 | 2,07% | 857.137,00 |
| 26.07.2024 | 36,35 | 37,77 | 36,28 | 37,68 | 5,81% | 1.547.778,00 |
| 25.07.2024 | 34,89 | 35,84 | 34,82 | 35,61 | 2,01% | 1.505.753,00 |
| 24.07.2024 | 35,71 | 35,80 | 34,85 | 34,91 | -2,09% | 1.097.367,00 |
| 23.07.2024 | 35,63 | 35,83 | 35,28 | 35,66 | -0,01% | 960.039,00 |
| 22.07.2024 | 35,85 | 35,96 | 35,51 | 35,66 | -0,81% | 348.809,00 |
| 19.07.2024 | 35,82 | 36,35 | 35,16 | 35,95 | 0,20% | 1.220.079,00 |
| 18.07.2024 | 36,17 | 36,55 | 35,85 | 35,88 | -0,80% | 1.075.267,00 |
| 17.07.2024 | 36,30 | 36,61 | 36,04 | 36,17 | -0,36% | 1.066.633,00 |
| 16.07.2024 | 35,60 | 36,61 | 35,45 | 36,30 | 1,65% | 1.177.805,00 |
| 15.07.2024 | 34,68 | 36,21 | 34,50 | 35,71 | 3,54% | 447.480,00 |
| 12.07.2024 | 34,79 | 34,80 | 34,37 | 34,49 | -0,12% | 978.513,00 |
| 11.07.2024 | 33,86 | 34,59 | 33,72 | 34,53 | 2,07% | 840.670,00 |
| 10.07.2024 | 33,55 | 33,99 | 33,34 | 33,83 | 1,23% | 838.255,00 |
| 09.07.2024 | 33,96 | 34,17 | 33,35 | 33,42 | -2,17% | 802.420,00 |
| 08.07.2024 | 34,00 | 34,24 | 33,91 | 34,16 | -0,18% | 287.298,00 |
| 05.07.2024 | 34,45 | 34,64 | 33,94 | 34,22 | -0,73% | 3.822.131,00 |
| 03.07.2024 | 34,69 | 34,94 | 34,37 | 34,47 | -0,63% | 2.796.590,00 |
| 02.07.2024 | 35,10 | 35,30 | 34,56 | 34,69 | -0,72% | 4.665.427,00 |
| 01.07.2024 | 35,35 | 35,44 | 34,70 | 34,94 | -0,65% | 4.998.926,00 |
| 28.06.2024 | 34,75 | 35,30 | 34,63 | 35,17 | 2,18% | 10.110.746,00 |