Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,53 | 24,72 | 0,00 | 24,46 | -1,15% | - |
| 25.02.2021 | 25,40 | 25,43 | 24,43 | 24,75 | -1,61% | - |
| 24.02.2021 | 24,87 | 25,32 | 24,84 | 25,15 | 5,19% | - |
| 23.02.2021 | 24,05 | 24,07 | 23,53 | 23,91 | -0,91% | - |
| 22.02.2021 | 24,29 | 24,64 | 24,11 | 24,13 | 3,08% | - |
| 19.02.2021 | 23,57 | 23,66 | 23,29 | 23,41 | 1,41% | - |
| 18.02.2021 | 23,16 | 23,45 | 23,03 | 23,09 | -1,97% | - |
| 17.02.2021 | 23,48 | 23,59 | 23,20 | 23,55 | 1,36% | - |
| 16.02.2021 | 23,33 | 23,39 | 23,09 | 23,24 | 2,38% | - |
| 12.02.2021 | 22,51 | 22,85 | 22,40 | 22,70 | 0,75% | - |
| 11.02.2021 | 22,72 | 22,72 | 22,02 | 22,53 | -2,28% | - |
| 10.02.2021 | 22,42 | 23,06 | 22,22 | 23,05 | 3,48% | - |
| 09.02.2021 | 22,35 | 22,52 | 22,13 | 22,28 | -1,24% | - |
| 08.02.2021 | 22,31 | 22,82 | 22,24 | 22,56 | 2,17% | - |
| 05.02.2021 | 22,39 | 22,45 | 21,89 | 22,08 | -1,25% | - |
| 04.02.2021 | 21,26 | 22,36 | 21,26 | 22,36 | 4,39% | - |
| 03.02.2021 | 20,75 | 21,46 | 20,67 | 21,42 | 5,00% | - |
| 02.02.2021 | 20,39 | 20,40 | 20,39 | 20,40 | 0,44% | - |
| 01.02.2021 | 20,31 | 20,31 | 20,30 | 20,31 | 1,15% | - |
| 29.01.2021 | 20,71 | 20,75 | 19,94 | 20,08 | -2,67% | - |
| 28.01.2021 | 20,48 | 20,76 | 0,00 | 20,63 | 0,93% | - |
| 27.01.2021 | 20,36 | 21,16 | 20,32 | 20,44 | -0,83% | - |
| 26.01.2021 | 21,15 | 21,28 | 20,55 | 20,61 | -2,09% | - |
| 25.01.2021 | 21,05 | 21,05 | 21,05 | 21,05 | -5,12% | - |
| 22.01.2021 | 22,20 | 22,20 | 22,18 | 22,18 | -1,68% | - |
| 21.01.2021 | 23,08 | 23,08 | 22,18 | 22,56 | -1,27% | - |
| 20.01.2021 | 22,94 | 23,14 | 22,65 | 22,85 | -0,15% | - |
| 19.01.2021 | 22,80 | 23,12 | 22,78 | 22,89 | 0,00% | - |
| 15.01.2021 | 22,71 | 23,05 | 22,69 | 22,89 | -3,34% | - |
| 14.01.2021 | 23,44 | 24,04 | 23,23 | 23,68 | 2,91% | - |
| 13.01.2021 | 22,90 | 23,23 | 22,69 | 23,01 | -0,17% | - |
| 12.01.2021 | 23,05 | 23,05 | 23,05 | 23,05 | 1,77% | - |
| 11.01.2021 | 22,11 | 22,72 | 22,01 | 22,65 | 0,85% | - |
| 08.01.2021 | 22,66 | 22,86 | 22,26 | 22,46 | -1,10% | - |
| 07.01.2021 | 22,44 | 22,73 | 22,32 | 22,71 | 2,46% | - |
| 06.01.2021 | 22,03 | 22,46 | 21,95 | 22,16 | 3,99% | - |
| 05.01.2021 | 21,41 | 22,05 | 21,30 | 21,31 | 1,50% | - |
| 04.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,57% | - |
| 31.12.2020 | 21,06 | 21,09 | 20,77 | 20,88 | -1,56% | - |
| 30.12.2020 | 21,27 | 21,33 | 20,96 | 21,21 | 2,14% | - |
| 29.12.2020 | 20,73 | 20,91 | 20,64 | 20,76 | -0,57% | - |
| 28.12.2020 | 20,89 | 20,89 | 20,88 | 20,88 | -1,32% | - |
| 24.12.2020 | 20,94 | 21,62 | 20,85 | 21,16 | -0,07% | - |
| 23.12.2020 | 21,39 | 21,55 | 21,05 | 21,18 | -0,28% | - |
| 22.12.2020 | 21,41 | 21,62 | 21,11 | 21,24 | -0,05% | - |
| 21.12.2020 | 21,02 | 21,42 | 20,98 | 21,25 | 0,50% | - |
| 18.12.2020 | 21,45 | 21,55 | 20,98 | 21,14 | -1,51% | - |
| 17.12.2020 | 21,36 | 21,62 | 21,13 | 21,47 | -0,28% | - |
| 16.12.2020 | 21,29 | 21,80 | 21,20 | 21,53 | -1,91% | - |
| 15.12.2020 | 21,64 | 22,19 | 21,58 | 21,95 | 0,97% | - |
| 14.12.2020 | 22,01 | 22,08 | 21,55 | 21,74 | -3,89% | - |
| 11.12.2020 | 22,88 | 23,04 | 22,43 | 22,62 | -4,52% | - |
| 10.12.2020 | 23,34 | 23,69 | 23,11 | 23,69 | 4,00% | - |
| 09.12.2020 | 22,78 | 22,78 | 22,78 | 22,78 | 1,56% | - |
| 08.12.2020 | 22,25 | 22,48 | 22,07 | 22,43 | 2,96% | - |
| 07.12.2020 | 21,50 | 22,07 | 21,50 | 21,78 | 0,11% | - |
| 04.12.2020 | 21,34 | 21,78 | 21,28 | 21,76 | 6,59% | - |
| 03.12.2020 | 20,41 | 20,41 | 20,41 | 20,41 | 3,03% | - |
| 02.12.2020 | 19,46 | 20,01 | 19,43 | 19,81 | 3,26% | - |
| 01.12.2020 | 19,49 | 19,52 | 19,16 | 19,19 | 0,89% | - |
| 30.11.2020 | 19,51 | 19,69 | 18,58 | 19,02 | -3,84% | - |
| 27.11.2020 | 19,76 | 19,81 | 19,60 | 19,78 | 0,00% | - |
| 25.11.2020 | 19,81 | 19,89 | 19,50 | 19,78 | -2,37% | - |
| 24.11.2020 | 20,08 | 20,42 | 20,04 | 20,26 | 5,25% | - |
| 23.11.2020 | 18,80 | 19,39 | 18,80 | 19,25 | 5,83% | - |
| 20.11.2020 | 18,11 | 18,27 | 18,00 | 18,19 | -0,60% | - |
| 19.11.2020 | 18,13 | 18,31 | 18,03 | 18,30 | -1,93% | - |
| 18.11.2020 | 19,03 | 19,25 | 18,57 | 18,66 | -3,17% | - |
| 17.11.2020 | 19,25 | 19,27 | 19,25 | 19,27 | 2,45% | - |
| 16.11.2020 | 18,68 | 19,09 | 18,62 | 18,81 | 5,26% | - |
| 13.11.2020 | 17,66 | 17,94 | 17,40 | 17,87 | 3,42% | - |
| 12.11.2020 | 17,28 | 17,28 | 17,28 | 17,28 | -1,57% | - |
| 11.11.2020 | 17,40 | 17,57 | 0,00 | 17,55 | -0,09% | - |
| 10.11.2020 | 18,19 | 18,19 | 0,00 | 17,57 | -0,57% | - |
| 09.11.2020 | 0,00 | 18,33 | 0,00 | 17,67 | 13,20% | - |
| 06.11.2020 | 15,78 | 15,84 | 15,36 | 15,61 | -0,83% | - |
| 05.11.2020 | 15,66 | 15,97 | 15,61 | 15,74 | 0,45% | - |
| 04.11.2020 | 15,53 | 16,05 | 15,39 | 15,67 | -1,63% | - |
| 03.11.2020 | 16,12 | 16,17 | 15,59 | 15,93 | 1,14% | - |
| 02.11.2020 | 0,00 | 15,77 | 0,00 | 15,75 | 7,00% | - |
| 30.10.2020 | 14,45 | 14,78 | 14,27 | 14,72 | 3,01% | - |
| 29.10.2020 | 13,76 | 14,30 | 13,65 | 14,29 | 4,61% | - |
| 28.10.2020 | 13,93 | 13,99 | 13,63 | 13,66 | -3,60% | - |
| 27.10.2020 | 14,17 | 14,17 | 14,16 | 14,17 | 2,02% | - |
| 26.10.2020 | 13,88 | 13,99 | 13,71 | 13,89 | -2,80% | - |
| 23.10.2020 | 14,47 | 14,60 | 14,07 | 14,29 | -1,24% | - |
| 22.10.2020 | 14,27 | 14,49 | 13,98 | 14,47 | 3,10% | - |
| 21.10.2020 | 13,80 | 14,29 | 13,71 | 14,03 | 2,82% | - |
| 20.10.2020 | 13,45 | 13,71 | 13,31 | 13,65 | 4,04% | - |
| 19.10.2020 | 13,40 | 13,62 | 13,10 | 13,12 | -0,23% | - |
| 16.10.2020 | 13,20 | 13,46 | 13,13 | 13,15 | -2,34% | - |
| 15.10.2020 | 13,04 | 13,55 | 13,04 | 13,46 | 2,28% | - |
| 14.10.2020 | 13,23 | 13,64 | 13,16 | 13,16 | 2,33% | - |
| 13.10.2020 | 12,98 | 13,06 | 12,75 | 12,86 | -1,79% | - |
| 12.10.2020 | 13,10 | 13,10 | 13,10 | 13,10 | -0,83% | - |
| 09.10.2020 | 13,30 | 13,39 | 13,12 | 13,21 | -1,05% | - |
| 08.10.2020 | 13,26 | 13,42 | 13,16 | 13,35 | 2,85% | - |
| 07.10.2020 | 12,83 | 13,03 | 12,61 | 12,98 | 1,33% | - |
| 06.10.2020 | 13,02 | 13,31 | 12,76 | 12,81 | -1,16% | - |
| 05.10.2020 | 12,91 | 13,03 | 12,80 | 12,96 | 2,21% | - |