31,909$
-0,07%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 31,82 | 32,07 | 31,56 | 31,92 | -0,03% | 3.701.570,00 |
| 02.05.2024 | 32,13 | 32,36 | 31,76 | 31,93 | 0,22% | 5.191.172,00 |
| 01.05.2024 | 32,65 | 32,73 | 31,75 | 31,86 | -2,33% | 4.941.651,00 |
| 30.04.2024 | 33,05 | 33,11 | 32,50 | 32,62 | -1,81% | 9.583.203,00 |
| 29.04.2024 | 32,92 | 33,23 | 32,68 | 33,22 | 1,16% | 5.156.899,00 |
| 26.04.2024 | 33,11 | 33,23 | 32,44 | 32,84 | -1,38% | 8.318.500,00 |
| 25.04.2024 | 32,97 | 33,45 | 32,63 | 33,30 | 1,93% | 8.729.851,00 |
| 24.04.2024 | 32,76 | 33,78 | 32,33 | 32,67 | -1,00% | 11.446.966,00 |
| 23.04.2024 | 32,23 | 33,15 | 32,11 | 33,00 | 1,66% | 7.404.320,00 |
| 22.04.2024 | 32,40 | 32,75 | 31,88 | 32,46 | -0,43% | 4.991.558,00 |
| 19.04.2024 | 32,24 | 32,79 | 32,12 | 32,60 | 1,31% | 7.513.518,00 |
| 18.04.2024 | 32,10 | 32,57 | 32,00 | 32,18 | 0,47% | 5.714.155,00 |
| 17.04.2024 | 32,19 | 32,55 | 31,96 | 32,03 | -0,16% | 5.613.693,00 |
| 16.04.2024 | 32,37 | 32,42 | 31,93 | 32,08 | -1,14% | 5.852.603,00 |
| 15.04.2024 | 33,23 | 33,39 | 32,33 | 32,45 | -1,82% | 7.537.414,00 |
| 12.04.2024 | 34,09 | 34,22 | 33,01 | 33,05 | -2,71% | 4.841.066,00 |
| 11.04.2024 | 34,27 | 34,29 | 33,53 | 33,97 | -0,51% | 3.724.177,00 |
| 10.04.2024 | 33,89 | 34,27 | 33,72 | 34,15 | -0,13% | 4.281.470,00 |
| 09.04.2024 | 34,38 | 34,51 | 34,01 | 34,19 | -0,20% | 3.373.022,00 |
| 08.04.2024 | 34,40 | 34,52 | 34,15 | 34,26 | -0,15% | 4.433.778,00 |
| 05.04.2024 | 33,88 | 34,62 | 33,69 | 34,31 | 1,12% | 5.151.303,00 |
| 04.04.2024 | 33,92 | 34,32 | 33,69 | 33,93 | 0,21% | 6.014.059,00 |
| 03.04.2024 | 33,79 | 34,15 | 33,71 | 33,86 | 0,77% | 7.584.250,00 |
| 02.04.2024 | 33,71 | 33,77 | 33,32 | 33,60 | 0,51% | 7.867.461,00 |
| 01.04.2024 | 33,68 | 33,68 | 33,25 | 33,43 | -0,21% | 6.485.226,00 |
| 28.03.2024 | 33,44 | 33,69 | 33,12 | 33,50 | 1,24% | 13.250.269,00 |
| 27.03.2024 | 32,68 | 33,22 | 32,68 | 33,09 | 0,79% | 9.346.582,00 |
| 26.03.2024 | 33,27 | 33,35 | 32,70 | 32,83 | -1,38% | 8.057.566,00 |
| 25.03.2024 | 33,64 | 33,77 | 33,24 | 33,29 | -0,45% | 10.277.000,00 |
| 22.03.2024 | 33,81 | 33,91 | 33,42 | 33,44 | -0,95% | 6.636.540,00 |
| 21.03.2024 | 33,45 | 34,13 | 33,37 | 33,76 | 1,11% | 6.084.540,00 |
| 20.03.2024 | 33,09 | 33,55 | 32,96 | 33,39 | 0,51% | 7.429.531,00 |
| 19.03.2024 | 32,41 | 33,32 | 32,41 | 33,22 | 2,56% | 6.548.198,00 |
| 18.03.2024 | 32,49 | 32,54 | 32,08 | 32,39 | 0,22% | 5.899.359,00 |
| 15.03.2024 | 31,93 | 32,45 | 31,92 | 32,32 | 1,19% | 15.268.368,00 |
| 14.03.2024 | 31,76 | 32,21 | 31,76 | 31,94 | 0,60% | 6.947.273,00 |
| 13.03.2024 | 31,70 | 31,95 | 31,38 | 31,75 | 0,83% | 6.897.851,00 |
| 12.03.2024 | 31,41 | 31,62 | 31,12 | 31,49 | 0,61% | 7.136.789,00 |
| 11.03.2024 | 30,67 | 31,39 | 30,52 | 31,30 | 2,29% | 6.926.989,00 |
| 08.03.2024 | 30,71 | 30,91 | 30,44 | 30,60 | -0,75% | 5.548.490,00 |
| 07.03.2024 | 30,64 | 31,06 | 30,58 | 30,83 | 0,85% | 9.733.016,00 |
| 06.03.2024 | 30,47 | 30,86 | 30,41 | 30,57 | 1,29% | 10.371.725,00 |
| 05.03.2024 | 29,44 | 30,19 | 29,30 | 30,18 | 2,55% | 8.765.066,00 |
| 04.03.2024 | 30,00 | 30,03 | 29,36 | 29,43 | -1,77% | 6.157.404,00 |
| 01.03.2024 | 29,59 | 30,13 | 29,51 | 29,96 | 1,39% | 6.445.680,00 |
| 29.02.2024 | 29,75 | 29,86 | 29,37 | 29,55 | 0,24% | 12.879.478,00 |
| 28.02.2024 | 29,60 | 29,75 | 29,19 | 29,48 | -0,81% | 6.079.000,00 |
| 27.02.2024 | 30,05 | 30,05 | 29,53 | 29,72 | -0,40% | 6.600.361,00 |
| 26.02.2024 | 29,73 | 30,39 | 29,67 | 29,84 | -0,17% | 9.822.929,00 |
| 23.02.2024 | 29,00 | 30,09 | 28,88 | 29,89 | 2,43% | 13.039.764,00 |
| 22.02.2024 | 29,29 | 29,47 | 29,01 | 29,18 | -0,58% | 9.427.397,00 |
| 21.02.2024 | 29,13 | 29,40 | 29,00 | 29,35 | 1,03% | 10.578.222,00 |
| 20.02.2024 | 28,86 | 29,09 | 28,66 | 29,05 | -0,34% | 8.362.390,00 |
| 16.02.2024 | 29,20 | 29,32 | 28,94 | 29,15 | -0,19% | 7.398.691,00 |
| 15.02.2024 | 28,91 | 29,39 | 28,79 | 29,21 | 1,30% | 10.899.064,00 |
| 14.02.2024 | 29,20 | 29,22 | 28,63 | 28,83 | -0,62% | 8.118.986,00 |
| 13.02.2024 | 29,43 | 29,55 | 28,70 | 29,01 | -1,66% | 9.740.465,00 |
| 12.02.2024 | 28,98 | 29,60 | 28,95 | 29,50 | 1,51% | 9.720.445,00 |
| 09.02.2024 | 29,31 | 29,46 | 28,83 | 29,06 | -0,89% | 7.661.366,00 |
| 08.02.2024 | 28,99 | 29,46 | 28,91 | 29,32 | 0,69% | 9.029.122,00 |
| 07.02.2024 | 29,47 | 29,69 | 29,09 | 29,12 | -0,95% | 9.040.030,00 |
| 06.02.2024 | 28,86 | 29,62 | 28,79 | 29,40 | 2,10% | 13.403.822,00 |
| 05.02.2024 | 28,68 | 28,94 | 28,32 | 28,80 | -0,67% | 11.840.641,00 |
| 02.02.2024 | 28,70 | 29,14 | 28,58 | 28,99 | 1,26% | 12.945.970,00 |
| 01.02.2024 | 28,66 | 28,88 | 28,37 | 28,63 | 0,46% | 11.208.701,00 |
| 31.01.2024 | 29,43 | 29,49 | 28,43 | 28,50 | -2,86% | 10.664.414,00 |
| 30.01.2024 | 28,74 | 29,53 | 28,34 | 29,34 | -2,20% | 23.727.219,00 |
| 29.01.2024 | 30,22 | 30,32 | 29,83 | 30,00 | -1,57% | 11.490.277,00 |
| 26.01.2024 | 30,26 | 30,59 | 29,85 | 30,48 | 0,56% | 12.352.559,00 |
| 25.01.2024 | 30,46 | 30,60 | 29,71 | 30,31 | 0,93% | 21.034.724,00 |
| 24.01.2024 | 30,25 | 31,10 | 29,66 | 30,03 | -4,76% | 20.069.643,00 |
| 23.01.2024 | 30,76 | 31,66 | 30,76 | 31,53 | 1,78% | 14.531.557,00 |
| 22.01.2024 | 30,60 | 31,15 | 30,45 | 30,98 | 0,91% | 7.177.228,00 |
| 19.01.2024 | 30,99 | 31,01 | 30,58 | 30,70 | -0,55% | 9.750.351,00 |
| 18.01.2024 | 30,73 | 30,98 | 30,51 | 30,87 | 0,29% | 5.717.988,00 |
| 17.01.2024 | 30,31 | 30,92 | 30,14 | 30,78 | 0,36% | 7.311.279,00 |
| 16.01.2024 | 31,32 | 31,41 | 30,62 | 30,67 | -2,70% | 7.541.146,00 |
| 12.01.2024 | 31,69 | 31,78 | 30,87 | 31,52 | 1,16% | 12.546.220,00 |
| 11.01.2024 | 31,34 | 31,50 | 31,03 | 31,16 | -0,22% | 8.339.816,00 |
| 10.01.2024 | 31,64 | 31,64 | 30,96 | 31,23 | -1,14% | 8.471.189,00 |
| 09.01.2024 | 32,35 | 32,38 | 31,49 | 31,59 | -2,62% | 7.333.586,00 |
| 08.01.2024 | 32,70 | 32,77 | 31,91 | 32,44 | -2,93% | 8.993.451,00 |
| 05.01.2024 | 33,47 | 33,55 | 33,12 | 33,42 | 0,51% | 5.629.262,00 |
| 04.01.2024 | 34,12 | 34,20 | 33,19 | 33,25 | -1,89% | 7.345.246,00 |
| 03.01.2024 | 34,03 | 34,20 | 33,79 | 33,89 | -0,09% | 6.801.717,00 |
| 02.01.2024 | 34,43 | 34,65 | 33,74 | 33,92 | -0,76% | 4.721.073,00 |
| 29.12.2023 | 34,22 | 34,30 | 34,01 | 34,18 | -0,06% | 5.068.521,00 |
| 28.12.2023 | 34,36 | 34,44 | 34,10 | 34,20 | -0,90% | 2.928.023,00 |
| 27.12.2023 | 34,72 | 34,93 | 34,44 | 34,51 | -0,78% | 2.961.233,00 |
| 26.12.2023 | 34,53 | 34,88 | 34,45 | 34,78 | 1,93% | 2.872.950,00 |
| 22.12.2023 | 34,39 | 34,41 | 34,00 | 34,12 | 0,24% | 6.369.520,00 |
| 21.12.2023 | 34,03 | 34,12 | 33,72 | 34,04 | 0,06% | 5.286.480,00 |
| 20.12.2023 | 34,14 | 34,68 | 33,97 | 34,02 | -0,18% | 4.771.343,00 |
| 19.12.2023 | 34,24 | 34,43 | 33,90 | 34,08 | 0,06% | 6.660.572,00 |
| 18.12.2023 | 34,35 | 34,85 | 33,94 | 34,06 | 1,43% | 5.717.265,00 |
| 15.12.2023 | 33,48 | 33,60 | 32,90 | 33,58 | 0,09% | 19.893.146,00 |
| 14.12.2023 | 32,99 | 33,80 | 32,94 | 33,55 | 3,04% | 7.770.105,00 |
| 13.12.2023 | 32,34 | 32,79 | 32,13 | 32,56 | 0,80% | 7.659.900,00 |
| 12.12.2023 | 32,20 | 32,36 | 31,84 | 32,30 | -0,65% | 5.850.083,00 |
| 11.12.2023 | 32,48 | 32,96 | 32,45 | 32,51 | 0,84% | 6.024.071,00 |