33,840$
1,20%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,51 | 34,02 | 33,25 | 33,82 | 1,14% | 7.264.456,00 |
| 20.02.2025 | 33,29 | 33,68 | 32,34 | 33,44 | 8,50% | 10.680.983,00 |
| 19.02.2025 | 31,23 | 31,25 | 30,56 | 30,82 | -1,22% | 9.682.755,00 |
| 18.02.2025 | 30,79 | 31,24 | 30,57 | 31,20 | 1,23% | 4.383.387,00 |
| 14.02.2025 | 30,96 | 31,09 | 30,61 | 30,82 | 0,65% | 3.855.458,00 |
| 13.02.2025 | 30,48 | 30,62 | 30,12 | 30,62 | 1,09% | 4.974.857,00 |
| 12.02.2025 | 30,50 | 30,53 | 29,89 | 30,29 | -1,01% | 2.901.076,00 |
| 11.02.2025 | 30,81 | 30,88 | 30,56 | 30,60 | -0,68% | 4.714.767,00 |
| 10.02.2025 | 30,91 | 30,91 | 30,51 | 30,81 | 0,62% | 5.195.242,00 |
| 07.02.2025 | 30,96 | 30,98 | 30,51 | 30,62 | -0,62% | 2.894.311,00 |
| 06.02.2025 | 31,47 | 31,62 | 30,79 | 30,81 | -2,10% | 2.958.426,00 |
| 05.02.2025 | 31,50 | 31,71 | 31,35 | 31,47 | 0,16% | 2.706.920,00 |
| 04.02.2025 | 31,51 | 31,59 | 31,22 | 31,42 | -0,70% | 4.195.936,00 |
| 03.02.2025 | 31,61 | 32,02 | 30,63 | 31,64 | -2,83% | 7.182.817,00 |
| 31.01.2025 | 32,92 | 33,24 | 32,50 | 32,56 | -1,63% | 3.828.092,00 |
| 30.01.2025 | 32,89 | 33,32 | 32,87 | 33,10 | 0,98% | 3.811.044,00 |
| 29.01.2025 | 32,79 | 32,98 | 32,64 | 32,78 | 0,28% | 3.579.296,00 |
| 28.01.2025 | 33,29 | 33,56 | 32,48 | 32,69 | -2,30% | 4.276.449,00 |
| 27.01.2025 | 32,76 | 33,58 | 32,72 | 33,46 | 3,11% | 4.206.817,00 |
| 24.01.2025 | 32,31 | 32,53 | 32,07 | 32,45 | 0,00% | 3.244.559,00 |
| 23.01.2025 | 31,92 | 32,58 | 31,79 | 32,45 | 1,95% | 4.116.622,00 |
| 22.01.2025 | 31,27 | 32,27 | 31,09 | 31,83 | 1,11% | 7.291.073,00 |
| 21.01.2025 | 31,21 | 31,60 | 31,11 | 31,48 | 1,61% | 6.266.283,00 |
| 17.01.2025 | 31,01 | 31,02 | 30,51 | 30,98 | 0,10% | 3.877.670,00 |
| 16.01.2025 | 30,22 | 31,20 | 30,12 | 30,95 | 2,45% | 6.862.394,00 |
| 15.01.2025 | 30,90 | 31,04 | 30,17 | 30,21 | -1,34% | 4.284.977,00 |
| 14.01.2025 | 30,59 | 30,82 | 30,28 | 30,62 | 0,39% | 4.606.805,00 |
| 13.01.2025 | 29,45 | 30,93 | 29,24 | 30,50 | 3,67% | 7.302.779,00 |
| 10.01.2025 | 29,28 | 29,50 | 29,05 | 29,42 | -0,57% | 5.954.529,00 |
| 08.01.2025 | 29,55 | 29,90 | 29,29 | 29,59 | 0,03% | 4.036.102,00 |
| 07.01.2025 | 29,81 | 29,99 | 29,44 | 29,58 | -0,27% | 4.536.877,00 |
| 06.01.2025 | 29,57 | 30,25 | 29,39 | 29,66 | 0,54% | 4.164.130,00 |
| 03.01.2025 | 29,28 | 29,60 | 29,08 | 29,50 | 0,82% | 2.821.254,00 |
| 02.01.2025 | 29,37 | 29,75 | 29,03 | 29,26 | 0,34% | 4.010.658,00 |
| 31.12.2024 | 28,87 | 29,25 | 28,78 | 29,16 | 1,85% | 3.524.163,00 |
| 30.12.2024 | 28,88 | 29,10 | 28,34 | 28,63 | -1,95% | 4.967.863,00 |
| 27.12.2024 | 29,08 | 29,36 | 29,02 | 29,20 | -0,34% | 2.773.335,00 |
| 26.12.2024 | 29,00 | 29,44 | 28,80 | 29,30 | 0,76% | 2.480.685,00 |
| 24.12.2024 | 29,01 | 29,17 | 28,87 | 29,08 | -0,34% | 1.577.900,00 |
| 23.12.2024 | 29,38 | 29,54 | 28,75 | 29,18 | -1,08% | 4.884.686,00 |
| 20.12.2024 | 29,34 | 29,99 | 29,17 | 29,50 | 2,08% | 12.194.866,00 |
| 19.12.2024 | 28,73 | 29,41 | 28,62 | 28,90 | -0,03% | 8.058.304,00 |
| 18.12.2024 | 29,57 | 29,71 | 28,90 | 28,91 | -2,46% | 4.858.095,00 |
| 17.12.2024 | 29,17 | 30,29 | 29,15 | 29,64 | 0,75% | 4.614.312,00 |
| 16.12.2024 | 30,11 | 30,15 | 29,30 | 29,42 | -2,97% | 6.701.252,00 |
| 13.12.2024 | 30,70 | 30,81 | 30,06 | 30,32 | -1,69% | 4.259.331,00 |
| 12.12.2024 | 31,10 | 31,38 | 30,79 | 30,84 | -0,52% | 3.708.142,00 |
| 11.12.2024 | 31,51 | 31,55 | 30,77 | 31,00 | -1,40% | 6.649.903,00 |
| 10.12.2024 | 31,74 | 31,86 | 31,28 | 31,44 | -1,29% | 3.726.287,00 |
| 09.12.2024 | 31,80 | 32,49 | 31,67 | 31,85 | 0,16% | 4.415.778,00 |
| 06.12.2024 | 31,97 | 32,12 | 31,65 | 31,80 | -0,31% | 3.573.645,00 |
| 05.12.2024 | 32,91 | 33,13 | 31,89 | 31,90 | -3,39% | 3.546.888,00 |
| 04.12.2024 | 33,03 | 33,21 | 32,68 | 33,02 | -0,33% | 3.474.917,00 |
| 03.12.2024 | 33,50 | 33,58 | 33,10 | 33,13 | -1,25% | 3.716.912,00 |
| 02.12.2024 | 33,69 | 33,79 | 33,36 | 33,55 | -0,47% | 4.010.412,00 |
| 29.11.2024 | 33,11 | 33,81 | 33,11 | 33,71 | 1,20% | 2.928.271,00 |
| 27.11.2024 | 33,15 | 33,37 | 32,98 | 33,31 | 1,34% | 3.605.733,00 |
| 26.11.2024 | 33,60 | 33,60 | 32,61 | 32,87 | -1,65% | 4.097.250,00 |
| 25.11.2024 | 33,26 | 33,67 | 33,25 | 33,42 | 0,63% | 5.928.103,00 |
| 22.11.2024 | 33,04 | 33,70 | 33,01 | 33,21 | 0,67% | 4.646.348,00 |
| 21.11.2024 | 32,49 | 33,15 | 32,33 | 32,99 | 1,10% | 3.782.850,00 |
| 20.11.2024 | 32,57 | 32,67 | 31,76 | 32,63 | 0,34% | 6.309.152,00 |
| 19.11.2024 | 32,99 | 32,99 | 32,31 | 32,52 | -1,51% | 4.509.390,00 |
| 18.11.2024 | 31,80 | 33,22 | 31,75 | 33,02 | 3,32% | 7.003.745,00 |
| 15.11.2024 | 31,75 | 32,25 | 31,60 | 31,96 | 0,82% | 4.847.466,00 |
| 14.11.2024 | 32,68 | 32,68 | 31,61 | 31,70 | -2,85% | 5.657.742,00 |
| 13.11.2024 | 33,75 | 33,84 | 32,62 | 32,63 | -3,55% | 5.368.362,00 |
| 12.11.2024 | 33,95 | 34,22 | 33,46 | 33,83 | -1,14% | 6.111.628,00 |
| 11.11.2024 | 34,68 | 35,00 | 33,87 | 34,22 | -1,21% | 5.634.049,00 |
| 08.11.2024 | 35,46 | 35,46 | 33,78 | 34,64 | -3,88% | 6.636.750,00 |
| 07.11.2024 | 35,70 | 36,12 | 35,12 | 36,04 | -0,19% | 5.599.820,00 |
| 06.11.2024 | 36,78 | 36,82 | 35,69 | 36,11 | 0,03% | 3.696.253,00 |
| 05.11.2024 | 35,70 | 36,10 | 35,30 | 36,10 | 0,84% | 2.613.828,00 |
| 04.11.2024 | 36,01 | 36,24 | 35,78 | 35,80 | -0,20% | 2.723.181,00 |
| 01.11.2024 | 36,00 | 36,49 | 35,82 | 35,87 | 0,48% | 3.167.156,00 |
| 31.10.2024 | 35,70 | 36,02 | 35,59 | 35,70 | -0,45% | 2.720.311,00 |
| 30.10.2024 | 35,80 | 36,19 | 35,71 | 35,86 | -0,36% | 2.634.297,00 |
| 29.10.2024 | 35,95 | 36,35 | 35,90 | 35,99 | -0,06% | 2.504.400,00 |
| 28.10.2024 | 36,23 | 36,47 | 36,00 | 36,01 | 0,11% | 1.848.413,00 |
| 25.10.2024 | 36,60 | 36,78 | 35,84 | 35,97 | -2,07% | 2.171.895,00 |
| 24.10.2024 | 36,71 | 37,10 | 36,48 | 36,73 | 0,71% | 2.742.347,00 |
| 23.10.2024 | 36,44 | 36,68 | 36,23 | 36,47 | -0,33% | 1.802.977,00 |
| 22.10.2024 | 36,62 | 36,75 | 36,23 | 36,59 | 0,05% | 1.756.537,00 |
| 21.10.2024 | 36,79 | 36,85 | 36,43 | 36,57 | -0,79% | 1.592.913,00 |
| 18.10.2024 | 36,90 | 36,99 | 36,60 | 36,86 | 0,57% | 1.984.343,00 |
| 17.10.2024 | 36,52 | 37,00 | 36,01 | 36,65 | -0,30% | 3.868.688,00 |
| 16.10.2024 | 36,77 | 37,16 | 36,65 | 36,76 | 0,30% | 2.832.054,00 |
| 15.10.2024 | 36,92 | 37,54 | 36,59 | 36,65 | -0,70% | 3.927.296,00 |
| 14.10.2024 | 36,59 | 36,98 | 36,31 | 36,91 | 1,01% | 2.045.352,00 |
| 11.10.2024 | 37,14 | 37,37 | 36,49 | 36,54 | -1,32% | 3.294.858,00 |
| 10.10.2024 | 37,78 | 38,04 | 36,91 | 37,03 | -2,14% | 3.762.563,00 |
| 09.10.2024 | 36,86 | 38,29 | 36,85 | 37,84 | 1,94% | 4.756.605,00 |
| 08.10.2024 | 35,96 | 37,39 | 35,94 | 37,12 | 3,77% | 5.034.039,00 |
| 07.10.2024 | 36,02 | 36,33 | 35,59 | 35,77 | -1,51% | 3.843.067,00 |
| 04.10.2024 | 35,25 | 36,37 | 34,94 | 36,32 | 3,53% | 5.152.743,00 |
| 03.10.2024 | 35,91 | 36,05 | 34,94 | 35,08 | -2,47% | 4.113.399,00 |
| 02.10.2024 | 36,85 | 36,85 | 35,86 | 35,97 | -2,55% | 6.444.908,00 |
| 01.10.2024 | 38,01 | 38,09 | 36,70 | 36,91 | -2,79% | 4.247.562,00 |
| 30.09.2024 | 37,75 | 38,13 | 37,32 | 37,97 | -2,42% | 4.865.888,00 |
| 27.09.2024 | 38,97 | 39,57 | 38,60 | 38,91 | 0,52% | 2.662.589,00 |