63,910$
0,65%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 63,79 | 64,84 | 63,36 | 63,92 | 0,66% | 5.891.849,00 |
| 04.09.2026 | 63,00 | 63,74 | 62,72 | 63,50 | -0,22% | 5.791.922,00 |
| 03.09.2026 | 64,36 | 64,95 | 63,59 | 63,64 | -1,53% | 4.618.570,00 |
| 02.09.2026 | 63,02 | 65,27 | 62,71 | 64,63 | 1,53% | 5.193.732,00 |
| 01.09.2026 | 63,87 | 64,28 | 63,13 | 63,66 | 0,17% | 5.905.065,00 |
| 31.08.2026 | 63,12 | 63,96 | 62,69 | 63,55 | 1,83% | 11.031.325,00 |
| 28.08.2026 | 62,50 | 62,62 | 61,67 | 62,41 | 0,48% | 5.705.791,00 |
| 27.08.2026 | 61,70 | 63,09 | 60,87 | 62,11 | 0,18% | 8.509.832,00 |
| 26.08.2026 | 61,81 | 62,43 | 60,93 | 62,00 | 0,29% | 5.194.385,00 |
| 25.08.2026 | 62,29 | 63,02 | 61,72 | 61,82 | -0,27% | 4.802.543,00 |
| 24.08.2026 | 62,07 | 62,47 | 61,13 | 61,99 | -0,57% | 5.196.579,00 |
| 21.08.2026 | 62,97 | 64,05 | 62,29 | 62,34 | -0,70% | 5.651.356,00 |
| 20.08.2026 | 64,20 | 65,08 | 62,68 | 62,78 | -2,64% | 5.927.707,00 |
| 19.08.2026 | 65,10 | 65,18 | 63,97 | 64,48 | 0,06% | 4.728.343,00 |
| 18.08.2026 | 65,05 | 65,20 | 64,16 | 64,44 | -0,71% | 6.350.267,00 |
| 17.08.2026 | 65,26 | 65,44 | 64,10 | 64,90 | 0,12% | 5.588.248,00 |
| 14.08.2026 | 63,54 | 65,17 | 63,47 | 64,82 | 2,18% | 6.692.534,00 |
| 13.08.2026 | 63,96 | 64,03 | 62,50 | 63,44 | -1,31% | 7.841.037,00 |
| 12.08.2026 | 64,81 | 65,10 | 64,24 | 64,28 | -0,82% | 6.122.411,00 |
| 11.08.2026 | 64,23 | 64,85 | 64,07 | 64,81 | 1,15% | 5.258.707,00 |
| 10.08.2026 | 62,05 | 64,27 | 62,00 | 64,07 | 4,08% | 5.252.713,00 |
| 07.08.2026 | 62,77 | 62,84 | 61,54 | 61,56 | -1,87% | 921.227,00 |
| 06.08.2026 | 62,44 | 63,30 | 62,10 | 62,73 | 1,70% | 1.045.546,00 |
| 05.08.2026 | 62,04 | 62,50 | 61,12 | 61,68 | -0,10% | 1.061.556,00 |
| 04.08.2026 | 60,81 | 61,85 | 60,22 | 61,74 | 1,51% | 847.200,00 |
| 03.08.2026 | 60,35 | 60,97 | 59,09 | 60,82 | 0,56% | 413.318,00 |
| 31.07.2026 | 60,57 | 61,25 | 60,00 | 60,48 | 0,99% | 768.694,00 |
| 30.07.2026 | 58,96 | 60,11 | 58,74 | 59,89 | 1,96% | 1.017.486,00 |
| 29.07.2026 | 59,47 | 60,46 | 58,56 | 58,74 | 0,48% | 1.418.254,00 |
| 28.07.2026 | 60,52 | 60,95 | 57,88 | 58,46 | -3,45% | 1.147.195,00 |
| 27.07.2026 | 58,73 | 62,64 | 57,96 | 60,55 | 5,68% | 753.917,00 |
| 24.07.2026 | 56,01 | 58,19 | 55,98 | 57,30 | 2,29% | 1.257.820,00 |
| 23.07.2026 | 57,53 | 57,79 | 56,00 | 56,01 | -1,00% | 1.224.380,00 |
| 22.07.2026 | 56,89 | 57,59 | 56,33 | 56,58 | 0,08% | 1.219.757,00 |
| 21.07.2026 | 55,85 | 56,92 | 54,43 | 56,53 | 2,65% | 1.094.662,00 |
| 20.07.2026 | 55,92 | 56,22 | 55,05 | 55,07 | -1,61% | 363.832,00 |
| 17.07.2026 | 57,12 | 57,12 | 55,56 | 55,97 | -0,99% | 1.483.003,00 |
| 16.07.2026 | 56,95 | 57,48 | 56,33 | 56,53 | -1,26% | 965.422,00 |
| 15.07.2026 | 58,00 | 58,08 | 55,96 | 57,25 | -0,90% | 1.248.912,00 |
| 14.07.2026 | 58,30 | 58,84 | 57,02 | 57,77 | 0,19% | 797.344,00 |
| 13.07.2026 | 58,07 | 59,10 | 57,51 | 57,66 | 0,23% | 369.011,00 |
| 10.07.2026 | 57,43 | 57,84 | 57,15 | 57,53 | 0,58% | 806.831,00 |
| 09.07.2026 | 57,39 | 57,67 | 56,80 | 57,20 | -0,74% | 1.242.616,00 |
| 08.07.2026 | 55,33 | 57,63 | 55,13 | 57,62 | 5,71% | 1.641.952,00 |
| 07.07.2026 | 53,33 | 54,89 | 53,33 | 54,51 | 2,37% | 1.007.404,00 |
| 06.07.2026 | 52,78 | 54,36 | 52,62 | 53,25 | 0,88% | 988.911,00 |
| 02.07.2026 | 54,00 | 54,35 | 52,28 | 52,79 | -1,87% | 1.768.661,00 |
| 01.07.2026 | 55,31 | 55,64 | 53,69 | 53,79 | -2,94% | 983.353,00 |
| 30.06.2026 | 56,19 | 57,24 | 55,39 | 55,42 | -1,67% | 1.045.048,00 |
| 29.06.2026 | 56,97 | 57,04 | 56,09 | 56,36 | -0,30% | 343.756,00 |
| 26.06.2026 | 56,95 | 57,13 | 55,92 | 56,53 | -0,66% | 884.253,00 |
| 25.06.2026 | 56,16 | 57,80 | 55,69 | 56,91 | 0,95% | 1.334.241,00 |
| 24.06.2026 | 58,50 | 58,50 | 55,58 | 56,37 | -4,07% | 1.172.234,00 |
| 23.06.2026 | 58,71 | 59,32 | 58,26 | 58,76 | -0,63% | 842.462,00 |
| 22.06.2026 | 58,90 | 59,37 | 57,50 | 59,13 | 1,30% | 430.863,00 |
| 18.06.2026 | 60,09 | 60,23 | 58,00 | 58,37 | -2,85% | 1.024.253,00 |
| 17.06.2026 | 61,40 | 61,41 | 59,93 | 60,09 | -2,33% | 1.071.881,00 |
| 16.06.2026 | 61,80 | 62,45 | 61,28 | 61,52 | -1,52% | 816.400,00 |
| 15.06.2026 | 62,41 | 62,76 | 61,45 | 62,47 | -1,01% | 413.065,00 |
| 12.06.2026 | 63,19 | 63,77 | 62,50 | 63,11 | -0,57% | 910.461,00 |
| 11.06.2026 | 64,22 | 64,50 | 62,71 | 63,47 | 0,57% | 758.815,00 |
| 10.06.2026 | 63,52 | 64,29 | 63,08 | 63,11 | -0,75% | 681.325,00 |
| 09.06.2026 | 64,84 | 65,63 | 62,56 | 63,59 | -1,94% | 840.960,00 |
| 08.06.2026 | 63,25 | 65,23 | 63,25 | 64,85 | 3,59% | 266.616,00 |
| 05.06.2026 | 66,12 | 66,12 | 62,58 | 62,60 | -5,34% | 827.285,00 |
| 04.06.2026 | 64,05 | 66,24 | 63,87 | 66,13 | 2,85% | 630.548,00 |
| 03.06.2026 | 64,65 | 64,92 | 63,71 | 64,30 | -0,44% | 745.109,00 |
| 02.06.2026 | 63,08 | 64,58 | 62,54 | 64,58 | 2,59% | 497.261,00 |
| 01.06.2026 | 63,85 | 64,17 | 62,35 | 62,95 | -1,52% | 415.266,00 |
| 29.05.2026 | 64,49 | 65,09 | 63,79 | 63,92 | -1,22% | 999.346,00 |
| 28.05.2026 | 63,80 | 64,72 | 62,40 | 64,71 | 2,31% | 873.741,00 |
| 27.05.2026 | 65,97 | 66,02 | 62,57 | 63,25 | -5,29% | 832.367,00 |
| 26.05.2026 | 65,67 | 67,91 | 65,53 | 66,78 | 1,11% | 751.031,00 |
| 22.05.2026 | 65,91 | 66,50 | 64,65 | 66,05 | 0,38% | 551.734,00 |
| 21.05.2026 | 66,47 | 67,45 | 65,67 | 65,80 | -1,51% | 648.289,00 |
| 20.05.2026 | 65,46 | 67,40 | 65,31 | 66,81 | 2,06% | 840.237,00 |
| 19.05.2026 | 66,28 | 66,89 | 65,17 | 65,46 | -1,06% | 767.411,00 |
| 18.05.2026 | 64,22 | 66,24 | 63,76 | 66,16 | 3,17% | 657.409,00 |
| 15.05.2026 | 64,54 | 65,05 | 64,03 | 64,13 | -0,67% | 559.575,00 |
| 14.05.2026 | 65,02 | 65,56 | 64,18 | 64,56 | -1,31% | 610.383,00 |
| 13.05.2026 | 65,10 | 65,65 | 64,53 | 65,42 | 0,21% | 739.030,00 |
| 12.05.2026 | 65,00 | 65,71 | 63,61 | 65,28 | 1,04% | 685.902,00 |
| 11.05.2026 | 64,56 | 65,10 | 63,87 | 64,61 | 1,17% | 314.292,00 |
| 08.05.2026 | 63,76 | 64,56 | 63,41 | 63,87 | 0,56% | 774.161,00 |
| 07.05.2026 | 66,36 | 66,39 | 62,50 | 63,51 | -4,74% | 1.181.322,00 |
| 06.05.2026 | 67,21 | 67,65 | 65,26 | 66,67 | -1,64% | 828.389,00 |
| 05.05.2026 | 68,98 | 69,25 | 67,67 | 67,78 | -1,80% | 574.552,00 |
| 04.05.2026 | 69,42 | 69,57 | 68,54 | 69,02 | -0,13% | 301.966,00 |
| 01.05.2026 | 70,00 | 70,00 | 68,81 | 69,11 | -0,80% | 623.920,00 |
| 30.04.2026 | 68,58 | 69,99 | 68,08 | 69,67 | 1,29% | 846.652,00 |
| 29.04.2026 | 68,29 | 69,30 | 67,38 | 68,78 | 1,64% | 780.681,00 |
| 28.04.2026 | 69,44 | 70,00 | 67,56 | 67,67 | -1,07% | 880.526,00 |
| 27.04.2026 | 69,58 | 70,33 | 68,28 | 68,41 | 1,22% | 624.735,00 |
| 24.04.2026 | 64,36 | 68,34 | 64,36 | 67,58 | 4,78% | 451.610,00 |
| 23.04.2026 | 62,59 | 65,55 | 62,53 | 64,50 | 3,14% | 1.409.124,00 |
| 22.04.2026 | 60,48 | 62,73 | 60,48 | 62,54 | 3,80% | 1.001.190,00 |
| 21.04.2026 | 59,25 | 60,36 | 59,25 | 60,25 | 1,78% | 783.662,00 |
| 20.04.2026 | 60,22 | 60,32 | 58,73 | 59,19 | -0,95% | 319.133,00 |
| 17.04.2026 | 60,31 | 60,37 | 58,43 | 59,76 | -1,37% | 1.106.432,00 |
| 16.04.2026 | 60,32 | 61,03 | 59,39 | 60,59 | 0,88% | 841.935,00 |