45,670$
-2,66%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,67 | 46,75 | 45,41 | 45,63 | -2,75% | 838.277,00 |
| 20.02.2025 | 47,31 | 47,31 | 46,41 | 46,92 | 0,06% | 536.366,00 |
| 19.02.2025 | 47,01 | 47,15 | 46,30 | 46,89 | -0,19% | 744.167,00 |
| 18.02.2025 | 46,61 | 47,11 | 46,24 | 46,98 | 1,25% | 650.315,00 |
| 14.02.2025 | 46,54 | 46,74 | 46,06 | 46,40 | 0,57% | 496.411,00 |
| 13.02.2025 | 46,36 | 46,53 | 45,72 | 46,14 | -0,57% | 616.762,00 |
| 12.02.2025 | 46,87 | 46,98 | 45,93 | 46,40 | -1,53% | 716.694,00 |
| 11.02.2025 | 47,41 | 47,75 | 46,65 | 47,12 | -0,57% | 819.322,00 |
| 10.02.2025 | 46,54 | 47,52 | 46,54 | 47,39 | 2,61% | 368.843,00 |
| 07.02.2025 | 47,20 | 47,21 | 46,16 | 46,19 | -1,73% | 854.451,00 |
| 06.02.2025 | 49,01 | 49,43 | 46,57 | 47,00 | -3,82% | 960.866,00 |
| 05.02.2025 | 48,30 | 48,94 | 47,70 | 48,87 | 1,89% | 1.150.165,00 |
| 04.02.2025 | 47,21 | 48,04 | 45,90 | 47,96 | 1,16% | 1.062.215,00 |
| 03.02.2025 | 46,77 | 47,58 | 46,05 | 47,41 | 2,62% | 749.385,00 |
| 31.01.2025 | 45,35 | 47,60 | 45,35 | 46,20 | 3,52% | 2.084.822,00 |
| 30.01.2025 | 43,77 | 44,69 | 43,43 | 44,63 | 3,61% | 1.414.741,00 |
| 29.01.2025 | 43,29 | 44,11 | 42,97 | 43,08 | -0,43% | 828.326,00 |
| 28.01.2025 | 43,67 | 43,88 | 42,93 | 43,26 | -0,64% | 653.499,00 |
| 27.01.2025 | 45,00 | 45,00 | 43,37 | 43,54 | -4,37% | 657.522,00 |
| 24.01.2025 | 45,55 | 45,85 | 45,39 | 45,53 | -0,27% | 500.720,00 |
| 23.01.2025 | 45,81 | 46,15 | 45,35 | 45,66 | -0,32% | 565.345,00 |
| 22.01.2025 | 46,84 | 47,09 | 45,73 | 45,80 | -2,66% | 835.033,00 |
| 21.01.2025 | 47,32 | 47,35 | 45,84 | 47,05 | 1,12% | 916.905,00 |
| 17.01.2025 | 46,75 | 47,46 | 46,40 | 46,53 | 0,45% | 852.029,00 |
| 16.01.2025 | 45,35 | 46,75 | 45,35 | 46,32 | 1,29% | 824.048,00 |
| 15.01.2025 | 45,58 | 45,90 | 45,28 | 45,73 | 1,43% | 641.324,00 |
| 14.01.2025 | 44,94 | 45,30 | 44,54 | 45,09 | 0,57% | 735.459,00 |
| 13.01.2025 | 43,74 | 45,04 | 43,30 | 44,83 | 3,61% | 471.406,00 |
| 10.01.2025 | 44,05 | 44,25 | 42,75 | 43,27 | -0,16% | 882.473,00 |
| 08.01.2025 | 43,44 | 43,44 | 42,92 | 43,34 | -0,25% | 923.840,00 |
| 07.01.2025 | 43,00 | 43,73 | 42,67 | 43,45 | 1,40% | 791.348,00 |
| 06.01.2025 | 42,93 | 43,62 | 42,61 | 42,85 | 0,42% | 342.904,00 |
| 03.01.2025 | 41,96 | 42,85 | 41,58 | 42,67 | 2,65% | 903.560,00 |
| 02.01.2025 | 41,57 | 41,88 | 40,91 | 41,57 | 1,34% | 724.670,00 |
| 31.12.2024 | 41,03 | 41,38 | 40,98 | 41,02 | 0,17% | 475.380,00 |
| 30.12.2024 | 40,80 | 41,00 | 40,30 | 40,95 | 0,32% | 368.053,00 |
| 27.12.2024 | 40,65 | 41,12 | 40,52 | 40,82 | -0,12% | 542.157,00 |
| 26.12.2024 | 40,62 | 40,90 | 40,28 | 40,87 | 0,17% | 527.526,00 |
| 24.12.2024 | 39,94 | 40,90 | 39,86 | 40,80 | 1,62% | 238.149,00 |
| 23.12.2024 | 40,00 | 40,26 | 39,68 | 40,15 | -0,42% | 305.877,00 |
| 20.12.2024 | 39,47 | 40,45 | 39,44 | 40,32 | 1,29% | 1.465.798,00 |
| 19.12.2024 | 40,40 | 41,08 | 39,60 | 39,81 | -0,54% | 1.068.363,00 |
| 18.12.2024 | 41,70 | 41,82 | 40,02 | 40,02 | -3,31% | 913.604,00 |
| 17.12.2024 | 41,45 | 41,75 | 40,92 | 41,39 | -1,00% | 1.023.346,00 |
| 16.12.2024 | 42,04 | 42,12 | 41,64 | 41,81 | -0,81% | 252.566,00 |
| 13.12.2024 | 42,39 | 42,72 | 42,05 | 42,15 | -0,41% | 587.267,00 |
| 12.12.2024 | 42,18 | 42,76 | 42,14 | 42,33 | -0,32% | 621.601,00 |
| 11.12.2024 | 41,36 | 42,81 | 41,36 | 42,46 | 3,11% | 929.623,00 |
| 10.12.2024 | 41,61 | 41,66 | 40,37 | 41,18 | -0,60% | 794.918,00 |
| 09.12.2024 | 41,49 | 42,10 | 41,33 | 41,43 | 0,35% | 409.308,00 |
| 06.12.2024 | 42,32 | 42,40 | 41,28 | 41,29 | -2,93% | 770.544,00 |
| 05.12.2024 | 42,88 | 42,89 | 42,19 | 42,53 | -0,02% | 655.438,00 |
| 04.12.2024 | 43,60 | 43,74 | 42,23 | 42,54 | -2,61% | 774.220,00 |
| 03.12.2024 | 43,83 | 44,19 | 43,26 | 43,68 | -0,02% | 448.819,00 |
| 02.12.2024 | 43,91 | 44,22 | 43,09 | 43,69 | -0,58% | 251.503,00 |
| 29.11.2024 | 43,95 | 44,06 | 43,69 | 43,95 | 0,75% | 209.733,00 |
| 27.11.2024 | 43,51 | 43,91 | 43,35 | 43,62 | 0,25% | 383.713,00 |
| 26.11.2024 | 43,68 | 43,92 | 43,06 | 43,51 | -0,06% | 791.765,00 |
| 25.11.2024 | 44,30 | 44,66 | 43,22 | 43,54 | -1,57% | 479.394,00 |
| 22.11.2024 | 44,38 | 44,92 | 44,12 | 44,23 | -1,45% | 933.714,00 |
| 21.11.2024 | 44,53 | 45,17 | 44,17 | 44,88 | 1,27% | 755.005,00 |
| 20.11.2024 | 43,05 | 44,36 | 42,78 | 44,32 | 3,42% | 1.032.192,00 |
| 19.11.2024 | 42,72 | 43,14 | 42,61 | 42,85 | -0,53% | 892.658,00 |
| 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 |