5,928$
-1,85%
Echtzeit-Aktienkurs Bausch Health Companies Inc.
Bid:
Ask:
Aktienkurse zur Bausch Health Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 5,95 | 6,04 | 5,91 | 5,93 | -1,82% | 483,00 |
| 26.02.2026 | 6,09 | 6,10 | 5,96 | 6,04 | -1,15% | 483,00 |
| 25.02.2026 | 6,10 | 6,25 | 5,98 | 6,11 | 1,50% | 483,00 |
| 24.02.2026 | 6,00 | 6,19 | 5,97 | 6,02 | 0,67% | 483,00 |
| 23.02.2026 | 6,10 | 6,24 | 5,90 | 5,98 | -2,45% | 483,00 |
| 20.02.2026 | 5,95 | 6,33 | 5,89 | 6,13 | 3,37% | 3.067.092,00 |
| 19.02.2026 | 5,71 | 6,31 | 5,51 | 5,93 | -4,20% | 4.807.638,00 |
| 18.02.2026 | 5,99 | 6,25 | 5,89 | 6,19 | 3,34% | 2.806.768,00 |
| 17.02.2026 | 6,05 | 6,12 | 5,96 | 5,99 | 0,00% | 1.971.907,00 |
| 13.02.2026 | 5,84 | 6,11 | 5,84 | 5,99 | 2,57% | 1.664.574,00 |
| 12.02.2026 | 6,07 | 6,07 | 5,83 | 5,84 | -3,95% | 2.122.806,00 |
| 11.02.2026 | 6,11 | 6,20 | 5,97 | 6,08 | -1,30% | 2.549.902,00 |
| 10.02.2026 | 5,99 | 6,31 | 5,98 | 6,16 | 3,01% | 1.763.648,00 |
| 09.02.2026 | 5,90 | 6,04 | 5,85 | 5,98 | 1,70% | 1.638.718,00 |
| 06.02.2026 | 5,78 | 5,90 | 5,77 | 5,88 | 2,62% | 1.364.092,00 |
| 05.02.2026 | 5,67 | 5,81 | 5,62 | 5,73 | 1,24% | 2.304.463,00 |
| 04.02.2026 | 5,77 | 5,79 | 5,65 | 5,66 | -0,70% | 1.361.769,00 |
| 03.02.2026 | 5,78 | 5,80 | 5,59 | 5,70 | -1,04% | 1.408.854,00 |
| 02.02.2026 | 5,70 | 5,85 | 5,64 | 5,76 | 0,35% | 2.114.174,00 |
| 30.01.2026 | 5,59 | 5,74 | 5,55 | 5,74 | 2,68% | 2.243.737,00 |
| 29.01.2026 | 5,64 | 5,70 | 5,56 | 5,59 | -1,24% | 1.916.371,00 |
| 28.01.2026 | 5,73 | 5,74 | 5,63 | 5,66 | -1,05% | 1.830.379,00 |
| 27.01.2026 | 5,83 | 5,93 | 5,70 | 5,72 | -1,38% | 2.796.610,00 |
| 26.01.2026 | 5,88 | 5,92 | 5,77 | 5,80 | -1,86% | 2.685.031,00 |
| 23.01.2026 | 6,22 | 6,24 | 5,86 | 5,91 | -10,05% | 7.975.163,00 |
| 22.01.2026 | 6,67 | 6,80 | 6,53 | 6,57 | -1,20% | 1.935.567,00 |
| 21.01.2026 | 6,85 | 6,87 | 6,56 | 6,65 | -2,06% | 2.210.275,00 |
| 20.01.2026 | 6,94 | 6,94 | 6,71 | 6,79 | -2,25% | 1.976.370,00 |
| 19.01.2026 | 6,95 | 7,09 | 6,93 | 6,95 | -0,49% | - |
| 16.01.2026 | 7,27 | 7,30 | 6,97 | 6,98 | -3,86% | 1.533.139,00 |
| 15.01.2026 | 7,39 | 7,45 | 7,20 | 7,26 | -2,55% | 1.810.786,00 |
| 14.01.2026 | 7,55 | 7,73 | 7,42 | 7,45 | -0,67% | 1.291.386,00 |
| 13.01.2026 | 7,50 | 7,67 | 7,23 | 7,50 | 0,13% | 1.908.862,00 |
| 12.01.2026 | 7,49 | 7,59 | 7,35 | 7,49 | 1,08% | 1.294.649,00 |
| 09.01.2026 | 7,76 | 7,89 | 7,41 | 7,41 | -4,63% | 1.680.319,00 |
| 08.01.2026 | 7,91 | 7,95 | 7,77 | 7,77 | -1,65% | 1.750.664,00 |
| 07.01.2026 | 7,64 | 8,00 | 7,64 | 7,90 | 3,54% | 2.139.036,00 |
| 06.01.2026 | 7,40 | 7,91 | 7,38 | 7,63 | 3,11% | 2.103.038,00 |
| 05.01.2026 | 7,21 | 7,64 | 7,16 | 7,40 | 2,64% | 2.474.862,00 |
| 02.01.2026 | 7,02 | 7,25 | 6,93 | 7,21 | 3,74% | 2.299.279,00 |
| 31.12.2025 | 6,95 | 7,02 | 6,87 | 6,95 | -0,57% | 1.389.439,00 |
| 30.12.2025 | 7,10 | 7,13 | 6,99 | 6,99 | -1,96% | 1.312.645,00 |
| 29.12.2025 | 7,18 | 7,25 | 7,10 | 7,13 | -0,97% | 1.135.190,00 |
| 26.12.2025 | 7,18 | 7,24 | 7,16 | 7,20 | 0,28% | 1.016.827,00 |
| 24.12.2025 | 7,32 | 7,34 | 7,15 | 7,18 | -1,91% | 979.737,00 |
| 23.12.2025 | 7,00 | 7,35 | 6,95 | 7,32 | 4,72% | 3.087.234,00 |
| 22.12.2025 | 6,90 | 7,01 | 6,74 | 6,99 | 1,60% | 3.298.799,00 |
| 19.12.2025 | 6,79 | 7,07 | 6,79 | 6,88 | 0,88% | 2.325.774,00 |
| 18.12.2025 | 6,86 | 6,94 | 6,79 | 6,82 | 0,00% | 1.295.261,00 |
| 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% | 1.318.692,00 |
| 15.12.2025 | 6,95 | 6,99 | 6,77 | 6,91 | -0,14% | 1.299.232,00 |
| 12.12.2025 | 7,10 | 7,10 | 6,91 | 6,92 | -1,28% | 1.540.511,00 |
| 11.12.2025 | 6,81 | 7,20 | 6,77 | 7,01 | 2,79% | 2.040.532,00 |
| 10.12.2025 | 6,86 | 6,97 | 6,75 | 6,82 | 0,29% | 1.067.315,00 |
| 09.12.2025 | 6,80 | 6,90 | 6,66 | 6,80 | -0,29% | 5.365.428,00 |
| 08.12.2025 | 6,98 | 7,02 | 6,80 | 6,82 | -1,59% | 1.837.334,00 |
| 05.12.2025 | 7,42 | 7,44 | 6,92 | 6,93 | -6,10% | 2.130.428,00 |
| 04.12.2025 | 7,07 | 7,55 | 7,07 | 7,38 | 4,68% | 4.720.045,00 |
| 03.12.2025 | 6,92 | 7,07 | 6,83 | 7,05 | 2,17% | 3.227.338,00 |
| 02.12.2025 | 7,06 | 7,10 | 6,83 | 6,90 | -2,13% | 3.853.134,00 |
| 01.12.2025 | 6,58 | 7,33 | 6,53 | 7,05 | 11,02% | 7.320.871,00 |
| 28.11.2025 | 6,29 | 6,36 | 6,14 | 6,35 | 1,60% | 1.879.239,00 |
| 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% | 7.223.893,00 |
| 24.11.2025 | 6,03 | 6,11 | 5,97 | 6,11 | 1,33% | 2.498.517,00 |
| 21.11.2025 | 6,01 | 6,15 | 5,95 | 6,03 | 0,50% | 1.306.032,00 |
| 20.11.2025 | 6,04 | 6,10 | 5,91 | 6,00 | -0,83% | 1.286.557,00 |
| 19.11.2025 | 6,16 | 6,20 | 6,00 | 6,05 | -2,10% | 1.679.395,00 |
| 18.11.2025 | 6,10 | 6,29 | 6,08 | 6,18 | 0,82% | 1.587.776,00 |
| 17.11.2025 | 6,19 | 6,34 | 6,03 | 6,13 | -2,39% | 1.870.464,00 |
| 14.11.2025 | 6,51 | 6,53 | 6,25 | 6,28 | -5,14% | 2.248.973,00 |
| 13.11.2025 | 6,96 | 6,96 | 6,58 | 6,62 | -4,61% | 3.249.733,00 |
| 12.11.2025 | 6,86 | 6,97 | 6,72 | 6,94 | 1,91% | 5.627.624,00 |
| 11.11.2025 | 6,42 | 6,88 | 6,38 | 6,81 | 6,41% | 3.286.205,00 |
| 10.11.2025 | 6,73 | 6,76 | 6,39 | 6,40 | -3,76% | 1.890.814,00 |
| 07.11.2025 | 6,65 | 6,77 | 6,56 | 6,65 | -0,60% | 1.970.643,00 |
| 06.11.2025 | 6,73 | 6,91 | 6,64 | 6,69 | -1,33% | 1.651.278,00 |
| 05.11.2025 | 6,72 | 7,00 | 6,72 | 6,78 | 0,59% | 1.532.782,00 |
| 04.11.2025 | 6,75 | 6,92 | 6,72 | 6,74 | -1,03% | 1.794.060,00 |
| 03.11.2025 | 7,00 | 7,11 | 6,81 | 6,81 | -2,99% | 7.354.564,00 |
| 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 | 6,40 | 6,45 | 6,15 | 6,20 | -2,68% | 3.476.147,00 |
| 23.10.2025 | 6,25 | 6,40 | 6,22 | 6,37 | 2,10% | - |
| 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 |