48,820$
-1,20%
Echtzeit-Aktienkurs Baker Hughes Company
Bid:
Ask:
Aktienkurse zur Baker Hughes Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,55 | 49,93 | 48,24 | 48,83 | -1,19% | 1.425.487,00 |
| 11.11.2026 | 48,65 | 49,93 | 48,08 | 49,42 | 3,45% | 1.146.823,00 |
| 10.11.2026 | 47,51 | 48,49 | 46,46 | 47,77 | -1,39% | 1.559.025,00 |
| 09.11.2026 | 48,10 | 49,02 | 47,67 | 48,44 | 1,15% | 841.806,00 |
| 06.11.2026 | 46,54 | 48,35 | 46,11 | 47,89 | 3,88% | 1.467.341,00 |
| 05.11.2026 | 50,33 | 50,92 | 46,09 | 46,10 | -7,61% | 1.807.595,00 |
| 04.11.2026 | 52,74 | 53,60 | 49,25 | 49,90 | -5,51% | 1.561.296,00 |
| 03.11.2026 | 53,62 | 54,20 | 52,80 | 52,81 | -0,43% | 936.121,00 |
| 02.11.2026 | 55,00 | 55,45 | 52,96 | 53,04 | -4,17% | 551.991,00 |
| 30.10.2026 | 54,74 | 55,77 | 54,34 | 55,34 | 1,53% | 1.031.799,00 |
| 29.10.2026 | 55,03 | 55,23 | 54,01 | 54,51 | -0,33% | 1.145.249,00 |
| 28.10.2026 | 58,74 | 58,74 | 54,55 | 54,69 | -7,27% | 1.909.735,00 |
| 27.10.2026 | 56,10 | 59,09 | 55,37 | 58,97 | 5,26% | 1.462.047,00 |
| 26.10.2026 | 55,16 | 56,34 | 54,84 | 56,03 | 0,31% | 417.191,00 |
| 23.10.2026 | 53,53 | 55,89 | 53,36 | 55,85 | 4,31% | 802.365,00 |
| 22.10.2026 | 56,00 | 56,01 | 52,62 | 53,54 | -4,36% | 1.265.829,00 |
| 21.10.2026 | 55,65 | 56,43 | 55,48 | 55,98 | 0,62% | 820.713,00 |
| 20.10.2026 | 56,39 | 56,46 | 54,95 | 55,64 | -0,31% | 989.899,00 |
| 19.10.2026 | 56,41 | 56,41 | 54,77 | 55,81 | 0,20% | 414.549,00 |
| 16.10.2026 | 55,56 | 56,07 | 55,46 | 55,70 | 2,13% | 2.782.954,00 |
| 15.10.2026 | 54,59 | 54,59 | 54,51 | 54,54 | -1,52% | 2.987,00 |
| 14.10.2026 | 56,54 | 57,02 | 54,92 | 55,38 | -1,93% | 2.956.853,00 |
| 13.10.2026 | 56,30 | 56,87 | 55,64 | 56,47 | 0,61% | 4.437.786,00 |
| 12.10.2026 | 56,80 | 56,99 | 55,93 | 56,13 | -1,00% | 2.219.630,00 |
| 09.10.2026 | 56,52 | 56,89 | 56,32 | 56,70 | 0,70% | 1.709.887,00 |
| 08.10.2026 | 55,76 | 56,47 | 55,60 | 56,30 | 1,54% | 3.768.964,00 |
| 07.10.2026 | 57,02 | 57,44 | 54,98 | 55,45 | -2,95% | 182.372,00 |
| 06.10.2026 | 57,00 | 57,61 | 56,15 | 57,13 | -0,39% | 226.150,00 |
| 05.10.2026 | 56,05 | 57,97 | 56,00 | 57,36 | 2,44% | 161.814,00 |
| 02.10.2026 | 55,30 | 56,31 | 55,30 | 55,99 | 0,65% | 188.586,00 |
| 01.10.2026 | 54,82 | 56,07 | 54,28 | 55,63 | 1,37% | 383.642,00 |
| 30.09.2026 | 56,00 | 56,05 | 54,80 | 54,88 | -1,86% | 400.360,00 |
| 29.09.2026 | 56,66 | 56,85 | 55,89 | 55,92 | -2,10% | 5.361.470,00 |
| 28.09.2026 | 58,06 | 58,19 | 57,09 | 57,12 | -1,23% | 7.020.681,00 |
| 25.09.2026 | 56,89 | 57,90 | 56,75 | 57,83 | 0,94% | 6.522.252,00 |
| 24.09.2026 | 58,08 | 58,44 | 57,15 | 57,29 | -1,28% | 6.958.024,00 |
| 23.09.2026 | 57,26 | 58,16 | 57,00 | 58,03 | 1,34% | 8.594.772,00 |
| 22.09.2026 | 57,03 | 57,56 | 56,57 | 57,26 | -0,99% | 8.838.293,00 |
| 21.09.2026 | 57,17 | 58,20 | 56,60 | 57,83 | 1,01% | 7.720.534,00 |
| 18.09.2026 | 56,35 | 57,57 | 56,06 | 57,25 | 1,21% | 21.056.570,00 |
| 17.09.2026 | 56,73 | 56,98 | 55,91 | 56,57 | 0,44% | 7.985.648,00 |
| 16.09.2026 | 56,33 | 57,23 | 55,44 | 56,32 | -0,71% | 9.539.179,00 |
| 15.09.2026 | 57,17 | 57,48 | 56,03 | 56,72 | -0,11% | 8.151.024,00 |
| 14.09.2026 | 58,47 | 58,99 | 56,25 | 56,78 | -3,86% | 9.534.920,00 |
| 11.09.2026 | 59,99 | 60,17 | 57,24 | 59,06 | -0,57% | 10.197.172,00 |
| 10.09.2026 | 63,68 | 63,68 | 59,04 | 59,40 | -6,66% | 11.178.553,00 |
| 09.09.2026 | 63,60 | 66,09 | 63,47 | 63,64 | -0,44% | 6.860.592,00 |
| 08.09.2026 | 63,79 | 64,84 | 63,36 | 63,92 | 0,66% | 5.849.569,00 |
| 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 |