6,802$
-1,84%
Echtzeit-Aktienkurs Bausch Health Companies Inc.
Bid:
Ask:
Aktienkurse zur Bausch Health Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 6,90 | 6,94 | 6,70 | 6,82 | -1,59% | 1.514.843,00 |
| 16.12.2025 | 6,91 | 7,00 | 6,86 | 6,93 | 0,29% | 1.334.518,00 |
| 15.12.2025 | 6,95 | 6,99 | 6,77 | 6,91 | -0,14% | 1.463.917,00 |
| 12.12.2025 | 7,05 | 7,10 | 6,91 | 6,92 | -1,28% | 1.541.457,00 |
| 11.12.2025 | 6,81 | 7,20 | 6,77 | 7,01 | 2,79% | 2.041.578,00 |
| 10.12.2025 | 6,86 | 6,97 | 6,75 | 6,82 | 0,29% | 1.073.356,00 |
| 09.12.2025 | 6,80 | 6,90 | 6,66 | 6,80 | -0,29% | 5.372.708,00 |
| 08.12.2025 | 7,00 | 7,02 | 6,80 | 6,82 | -1,59% | 1.851.043,00 |
| 05.12.2025 | 7,44 | 7,44 | 6,92 | 6,93 | -6,10% | 2.157.583,00 |
| 04.12.2025 | 7,07 | 7,55 | 7,07 | 7,38 | 4,68% | 4.729.563,00 |
| 03.12.2025 | 6,92 | 7,07 | 6,83 | 7,05 | 2,17% | 3.230.753,00 |
| 02.12.2025 | 7,06 | 7,10 | 6,83 | 6,90 | -2,13% | 3.862.392,00 |
| 01.12.2025 | 6,58 | 7,33 | 6,53 | 7,05 | 11,02% | 7.366.908,00 |
| 28.11.2025 | 6,26 | 6,36 | 6,14 | 6,35 | 1,60% | 1.886.368,00 |
| 26.11.2025 | 6,32 | 6,38 | 6,24 | 6,25 | -1,11% | 2.065.326,00 |
| 25.11.2025 | 6,13 | 6,32 | 6,13 | 6,32 | 3,44% | 7.228.846,00 |
| 24.11.2025 | 6,03 | 6,11 | 5,97 | 6,11 | 1,33% | 2.536.461,00 |
| 21.11.2025 | 6,00 | 6,15 | 5,95 | 6,03 | 0,50% | 1.306.922,00 |
| 20.11.2025 | 6,04 | 6,10 | 5,91 | 6,00 | -0,83% | 1.297.486,00 |
| 19.11.2025 | 6,20 | 6,20 | 6,00 | 6,05 | -2,10% | 1.686.430,00 |
| 18.11.2025 | 6,10 | 6,29 | 6,08 | 6,18 | 0,82% | 1.600.999,00 |
| 17.11.2025 | 6,19 | 6,34 | 6,03 | 6,13 | -2,39% | 1.894.272,00 |
| 14.11.2025 | 6,51 | 6,53 | 6,25 | 6,28 | -5,14% | 2.255.767,00 |
| 13.11.2025 | 6,96 | 6,96 | 6,58 | 6,62 | -4,61% | 3.400.484,00 |
| 12.11.2025 | 6,86 | 6,97 | 6,72 | 6,94 | 1,91% | 5.646.789,00 |
| 11.11.2025 | 6,42 | 6,88 | 6,38 | 6,81 | 6,41% | 3.291.557,00 |
| 10.11.2025 | 6,73 | 6,76 | 6,39 | 6,40 | -3,76% | 1.919.941,00 |
| 07.11.2025 | 6,65 | 6,77 | 6,56 | 6,65 | -0,60% | 1.971.549,00 |
| 06.11.2025 | 6,73 | 6,91 | 6,64 | 6,69 | -1,33% | 1.652.482,00 |
| 05.11.2025 | 6,72 | 7,00 | 6,72 | 6,78 | 0,59% | 1.533.007,00 |
| 04.11.2025 | 6,75 | 6,92 | 6,72 | 6,74 | -1,03% | 1.803.580,00 |
| 03.11.2025 | 7,00 | 7,11 | 6,81 | 6,81 | -2,99% | 7.366.069,00 |
| 31.10.2025 | 6,58 | 7,18 | 6,58 | 7,02 | 6,20% | 3.265.117,00 |
| 30.10.2025 | 6,30 | 6,93 | 6,12 | 6,61 | 12,03% | 4.644.647,00 |
| 29.10.2025 | 6,19 | 6,21 | 5,88 | 5,90 | -4,68% | 3.712.191,00 |
| 28.10.2025 | 6,21 | 6,21 | 6,02 | 6,19 | -0,16% | 4.252.094,00 |
| 27.10.2025 | 6,23 | 6,27 | 6,16 | 6,20 | 0,00% | 1.273.574,00 |
| 24.10.2025 | 6,45 | 6,45 | 6,15 | 6,20 | -2,68% | 3.479.725,00 |
| 23.10.2025 | 6,25 | 6,40 | 6,22 | 6,37 | 2,10% | 1.620.809,00 |
| 22.10.2025 | 6,23 | 6,43 | 6,20 | 6,24 | 1,30% | 1.493.733,00 |
| 21.10.2025 | 6,30 | 6,31 | 6,08 | 6,16 | -2,38% | 1.726.850,00 |
| 20.10.2025 | 6,08 | 6,39 | 6,04 | 6,31 | 4,47% | 2.264.034,00 |
| 17.10.2025 | 6,02 | 6,05 | 5,98 | 6,04 | 0,50% | - |
| 16.10.2025 | 6,02 | 6,12 | 5,89 | 6,01 | -0,17% | 1.399.098,00 |
| 15.10.2025 | 6,19 | 6,19 | 5,98 | 6,02 | -1,47% | 1.051.500,00 |
| 14.10.2025 | 6,11 | 6,15 | 6,04 | 6,11 | 0,00% | 836.294,00 |
| 13.10.2025 | 6,12 | 6,19 | 6,06 | 6,11 | 0,99% | 903.146,00 |
| 10.10.2025 | 6,36 | 6,36 | 5,90 | 6,05 | -5,32% | 2.916.497,00 |
| 09.10.2025 | 6,37 | 6,46 | 6,34 | 6,39 | 0,79% | 1.162.264,00 |
| 08.10.2025 | 6,40 | 6,43 | 6,33 | 6,34 | -0,78% | 902.953,00 |
| 07.10.2025 | 6,48 | 6,51 | 6,36 | 6,39 | -1,24% | 858.859,00 |
| 06.10.2025 | 6,69 | 6,69 | 6,47 | 6,47 | -3,14% | 1.331.508,00 |
| 03.10.2025 | 6,62 | 6,81 | 6,60 | 6,68 | 1,98% | 1.463.028,00 |
| 02.10.2025 | 6,60 | 6,66 | 6,54 | 6,55 | -1,06% | 1.159.356,00 |
| 01.10.2025 | 6,47 | 6,75 | 6,42 | 6,62 | 2,64% | 1.785.080,00 |
| 30.09.2025 | 6,42 | 6,55 | 6,40 | 6,45 | -0,31% | 1.673.986,00 |
| 29.09.2025 | 6,49 | 6,57 | 6,41 | 6,47 | -0,15% | 1.608.364,00 |
| 26.09.2025 | 6,50 | 6,51 | 6,40 | 6,48 | 0,31% | 847.920,00 |
| 25.09.2025 | 6,60 | 6,61 | 6,40 | 6,46 | -2,86% | 2.236.125,00 |
| 24.09.2025 | 6,73 | 6,73 | 6,60 | 6,65 | -0,89% | 1.422.687,00 |
| 23.09.2025 | 6,80 | 6,88 | 6,71 | 6,71 | -1,47% | 1.381.720,00 |
| 22.09.2025 | 6,73 | 6,90 | 6,69 | 6,81 | 1,19% | 1.245.918,00 |
| 19.09.2025 | 6,91 | 6,91 | 6,72 | 6,73 | -2,32% | 1.404.825,00 |
| 18.09.2025 | 6,89 | 6,96 | 6,82 | 6,89 | 0,88% | 2.032.829,00 |
| 17.09.2025 | 6,81 | 7,02 | 6,73 | 6,83 | 0,74% | 3.777.987,00 |
| 16.09.2025 | 7,15 | 7,16 | 6,76 | 6,78 | -5,57% | 3.165.390,00 |
| 15.09.2025 | 7,29 | 7,30 | 7,03 | 7,18 | -1,10% | 1.787.357,00 |
| 12.09.2025 | 7,19 | 7,31 | 7,11 | 7,26 | 0,14% | 3.075.378,00 |
| 11.09.2025 | 7,20 | 7,33 | 7,17 | 7,25 | 1,40% | 1.045.891,00 |
| 10.09.2025 | 7,19 | 7,32 | 7,15 | 7,15 | -0,83% | 1.544.827,00 |
| 09.09.2025 | 7,29 | 7,34 | 7,18 | 7,21 | -1,64% | 1.579.586,00 |
| 08.09.2025 | 7,31 | 7,37 | 7,17 | 7,33 | -0,27% | 792.662,00 |
| 05.09.2025 | 7,22 | 7,37 | 7,18 | 7,35 | 1,94% | 1.006.004,00 |
| 04.09.2025 | 7,30 | 7,31 | 7,12 | 7,21 | -1,90% | 1.232.818,00 |
| 03.09.2025 | 7,64 | 7,67 | 7,34 | 7,35 | -4,30% | 2.691.880,00 |
| 02.09.2025 | 7,36 | 7,74 | 7,28 | 7,68 | 3,50% | 5.687.211,00 |
| 29.08.2025 | 7,14 | 7,44 | 7,08 | 7,42 | 3,78% | 2.189.738,00 |
| 28.08.2025 | 7,29 | 7,33 | 7,07 | 7,15 | -1,65% | 2.048.611,00 |
| 27.08.2025 | 7,19 | 7,29 | 7,17 | 7,27 | 1,39% | 1.117.260,00 |
| 26.08.2025 | 7,25 | 7,27 | 7,02 | 7,17 | -1,78% | 2.833.121,00 |
| 25.08.2025 | 7,47 | 7,55 | 7,25 | 7,30 | -2,54% | 1.980.983,00 |
| 22.08.2025 | 7,54 | 7,72 | 7,45 | 7,49 | -0,13% | 1.885.876,00 |
| 21.08.2025 | 7,61 | 7,72 | 7,48 | 7,50 | -1,06% | 1.988.847,00 |
| 20.08.2025 | 7,80 | 7,83 | 7,45 | 7,58 | -2,70% | 2.242.366,00 |
| 19.08.2025 | 8,01 | 8,02 | 7,64 | 7,79 | -2,87% | 2.811.724,00 |
| 18.08.2025 | 8,24 | 8,44 | 7,91 | 8,02 | -3,84% | 3.474.494,00 |
| 15.08.2025 | 7,95 | 8,69 | 7,65 | 8,34 | 11,05% | 9.182.279,00 |
| 14.08.2025 | 7,35 | 7,77 | 7,22 | 7,51 | 4,74% | 37.481.053,00 |
| 13.08.2025 | 7,05 | 7,18 | 6,99 | 7,17 | 2,43% | 1.920.184,00 |
| 12.08.2025 | 6,69 | 7,02 | 6,67 | 7,00 | 5,11% | 3.804.766,00 |
| 11.08.2025 | 5,75 | 6,98 | 5,75 | 6,66 | 15,83% | 9.496.605,00 |
| 08.08.2025 | 5,81 | 5,81 | 5,75 | 5,75 | -0,17% | 843.013,00 |
| 07.08.2025 | 5,86 | 5,86 | 5,68 | 5,76 | 0,00% | 875.756,00 |
| 06.08.2025 | 5,95 | 5,95 | 5,70 | 5,76 | -3,03% | 1.543.011,00 |
| 05.08.2025 | 5,80 | 6,11 | 5,79 | 5,94 | 2,77% | 2.143.282,00 |
| 04.08.2025 | 5,71 | 5,79 | 5,65 | 5,78 | 1,23% | 1.353.240,00 |
| 01.08.2025 | 5,78 | 5,85 | 5,63 | 5,71 | -3,06% | 1.336.651,00 |
| 31.07.2025 | 5,77 | 6,01 | 5,50 | 5,89 | -7,82% | 4.958.728,00 |
| 30.07.2025 | 6,85 | 6,88 | 6,34 | 6,39 | -6,30% | 2.049.772,00 |
| 29.07.2025 | 6,92 | 6,94 | 6,72 | 6,82 | -1,02% | 1.240.723,00 |