Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 77,04 | 78,24 | 0,00 | 77,71 | -1,20% | - |
| 25.02.2021 | 78,66 | 78,68 | 78,65 | 78,65 | 0,17% | - |
| 24.02.2021 | 78,18 | 78,64 | 0,00 | 78,52 | 0,45% | - |
| 23.02.2021 | 78,37 | 78,91 | 77,97 | 78,16 | -0,97% | - |
| 22.02.2021 | 77,97 | 79,10 | 77,74 | 78,93 | 0,63% | - |
| 19.02.2021 | 78,63 | 79,16 | 0,00 | 78,43 | -0,52% | - |
| 18.02.2021 | 78,68 | 79,36 | 0,00 | 78,84 | 1,50% | - |
| 17.02.2021 | 77,15 | 77,89 | 77,15 | 77,68 | -0,10% | - |
| 16.02.2021 | 78,01 | 78,01 | 77,25 | 77,76 | -1,26% | - |
| 12.02.2021 | 78,25 | 78,98 | 78,10 | 78,75 | 1,14% | - |
| 11.02.2021 | 78,06 | 78,08 | 77,74 | 77,86 | 0,34% | - |
| 10.02.2021 | 77,38 | 78,07 | 77,28 | 77,60 | 0,78% | - |
| 09.02.2021 | 77,09 | 77,50 | 76,76 | 77,00 | -0,75% | - |
| 08.02.2021 | 77,40 | 77,78 | 77,24 | 77,59 | 0,39% | - |
| 05.02.2021 | 77,54 | 77,89 | 77,16 | 77,29 | 0,08% | - |
| 04.02.2021 | 78,92 | 78,92 | 76,84 | 77,22 | -0,27% | - |
| 03.02.2021 | 77,12 | 77,88 | 76,96 | 77,43 | 0,97% | - |
| 02.02.2021 | 76,95 | 77,79 | 76,66 | 76,69 | 0,29% | - |
| 01.02.2021 | 76,87 | 77,44 | 76,20 | 76,47 | -0,73% | - |
| 29.01.2021 | 76,75 | 77,81 | 76,54 | 77,03 | -0,33% | - |
| 28.01.2021 | 78,60 | 78,92 | 0,00 | 77,28 | -1,27% | - |
| 27.01.2021 | 79,27 | 79,52 | 78,03 | 78,28 | -3,13% | - |
| 26.01.2021 | 80,80 | 80,84 | 80,80 | 80,81 | 0,87% | - |
| 25.01.2021 | 80,11 | 80,11 | 80,11 | 80,11 | 0,57% | - |
| 22.01.2021 | 79,74 | 80,14 | 79,61 | 79,66 | -0,44% | - |
| 21.01.2021 | 79,52 | 80,34 | 78,84 | 80,01 | 0,63% | - |
| 20.01.2021 | 79,23 | 79,66 | 78,81 | 79,51 | 0,76% | - |
| 19.01.2021 | 79,77 | 79,81 | 78,57 | 78,91 | -1,32% | - |
| 15.01.2021 | 79,32 | 80,27 | 79,27 | 79,96 | 0,01% | - |
| 14.01.2021 | 81,58 | 81,60 | 79,84 | 79,96 | -3,06% | - |
| 13.01.2021 | 81,07 | 82,84 | 81,04 | 82,48 | 2,30% | - |
| 12.01.2021 | 81,26 | 81,29 | 79,87 | 80,63 | -2,24% | - |
| 11.01.2021 | 81,72 | 82,56 | 81,33 | 82,48 | 0,83% | - |
| 08.01.2021 | 81,58 | 81,82 | 81,03 | 81,80 | 0,39% | - |
| 07.01.2021 | 81,48 | 81,72 | 81,03 | 81,48 | 0,60% | - |
| 06.01.2021 | 80,89 | 81,47 | 80,42 | 81,00 | -0,27% | - |
| 05.01.2021 | 81,23 | 81,23 | 81,21 | 81,22 | 1,47% | - |
| 04.01.2021 | 80,85 | 80,92 | 79,31 | 80,04 | -0,25% | - |
| 31.12.2020 | 79,10 | 80,31 | 78,72 | 80,24 | 1,29% | - |
| 30.12.2020 | 79,83 | 79,99 | 79,11 | 79,22 | -1,05% | - |
| 29.12.2020 | 80,37 | 80,45 | 79,71 | 80,06 | 0,99% | - |
| 28.12.2020 | 79,27 | 79,27 | 79,26 | 79,27 | 0,49% | - |
| 24.12.2020 | 79,28 | 79,58 | 78,88 | 78,88 | 0,01% | - |
| 23.12.2020 | 78,73 | 79,39 | 78,59 | 78,87 | 0,20% | - |
| 22.12.2020 | 78,74 | 79,49 | 78,59 | 78,72 | -0,34% | - |
| 21.12.2020 | 78,45 | 79,38 | 78,28 | 78,99 | -2,48% | - |
| 18.12.2020 | 80,77 | 81,25 | 80,33 | 80,99 | -0,09% | - |
| 17.12.2020 | 81,07 | 81,07 | 81,07 | 81,07 | 1,32% | - |
| 16.12.2020 | 80,05 | 80,05 | 80,01 | 80,01 | 3,68% | - |
| 15.12.2020 | 79,63 | 79,64 | 77,17 | 77,17 | -2,38% | - |
| 14.12.2020 | 79,05 | 79,05 | 79,05 | 79,05 | -0,42% | - |
| 11.12.2020 | 77,92 | 79,52 | 77,76 | 79,39 | 0,09% | - |
| 10.12.2020 | 79,40 | 80,04 | 79,14 | 79,31 | -0,22% | - |
| 09.12.2020 | 79,05 | 79,62 | 78,84 | 79,49 | 2,44% | - |
| 08.12.2020 | 77,95 | 79,58 | 77,44 | 77,59 | -0,26% | - |
| 07.12.2020 | 78,17 | 78,61 | 77,52 | 77,80 | -0,33% | - |
| 04.12.2020 | 77,68 | 78,29 | 77,20 | 78,05 | 2,11% | - |
| 03.12.2020 | 76,43 | 76,44 | 76,43 | 76,44 | 1,76% | - |
| 02.12.2020 | 74,94 | 76,37 | 74,79 | 75,12 | -0,73% | - |
| 01.12.2020 | 76,74 | 77,11 | 75,40 | 75,67 | -0,51% | - |
| 30.11.2020 | 76,48 | 76,55 | 75,62 | 76,06 | 0,09% | - |
| 27.11.2020 | 75,72 | 76,11 | 75,38 | 75,99 | 0,78% | - |
| 25.11.2020 | 75,61 | 75,72 | 75,20 | 75,41 | -0,48% | - |
| 24.11.2020 | 76,04 | 76,57 | 75,30 | 75,77 | 0,03% | - |
| 23.11.2020 | 76,65 | 76,96 | 75,33 | 75,74 | -1,66% | - |
| 20.11.2020 | 77,68 | 78,10 | 77,00 | 77,02 | -2,37% | - |
| 19.11.2020 | 79,56 | 80,04 | 78,21 | 78,89 | -1,97% | - |
| 18.11.2020 | 81,26 | 81,36 | 80,38 | 80,47 | -0,37% | - |
| 17.11.2020 | 80,35 | 80,83 | 0,00 | 80,77 | -0,08% | - |
| 16.11.2020 | 81,27 | 81,63 | 80,24 | 80,83 | -1,97% | - |
| 13.11.2020 | 82,23 | 82,80 | 81,66 | 82,46 | 0,79% | - |
| 12.11.2020 | 81,63 | 82,19 | 80,96 | 81,81 | 1,02% | - |
| 11.11.2020 | 81,04 | 81,92 | 80,36 | 80,98 | -0,66% | - |
| 10.11.2020 | 80,20 | 81,89 | 0,00 | 81,52 | 0,41% | - |
| 09.11.2020 | 82,58 | 82,58 | 0,00 | 81,19 | 2,91% | - |
| 06.11.2020 | 78,06 | 79,24 | 77,76 | 78,89 | 1,38% | - |
| 05.11.2020 | 77,82 | 77,82 | 77,82 | 77,82 | 2,90% | - |
| 04.11.2020 | 76,75 | 77,56 | 0,00 | 75,63 | -2,26% | - |
| 03.11.2020 | 79,33 | 80,24 | 77,23 | 77,37 | -1,55% | - |
| 02.11.2020 | 0,00 | 79,76 | 0,00 | 78,59 | 1,58% | - |
| 30.10.2020 | 77,31 | 77,59 | 0,00 | 77,37 | -1,10% | - |
| 29.10.2020 | 79,00 | 79,28 | 0,00 | 78,23 | 0,13% | - |
| 28.10.2020 | 79,74 | 79,87 | 78,12 | 78,13 | -3,07% | - |
| 27.10.2020 | 80,62 | 80,62 | 80,60 | 80,60 | 0,84% | - |
| 26.10.2020 | 80,59 | 80,61 | 79,55 | 79,93 | -1,39% | - |
| 23.10.2020 | 81,58 | 81,92 | 80,84 | 81,06 | -0,47% | - |
| 22.10.2020 | 82,17 | 82,27 | 81,28 | 81,44 | -0,45% | - |
| 21.10.2020 | 81,45 | 82,22 | 80,94 | 81,81 | 0,84% | - |
| 20.10.2020 | 81,36 | 81,84 | 80,77 | 81,13 | -0,12% | - |
| 19.10.2020 | 82,51 | 82,60 | 0,00 | 81,23 | -0,71% | - |
| 16.10.2020 | 81,27 | 82,33 | 81,22 | 81,81 | 1,52% | - |
| 15.10.2020 | 79,74 | 80,70 | 0,00 | 80,58 | 0,70% | - |
| 14.10.2020 | 80,86 | 81,35 | 80,02 | 80,02 | -0,29% | - |
| 13.10.2020 | 80,37 | 80,84 | 79,61 | 80,26 | 0,85% | - |
| 12.10.2020 | 79,40 | 79,99 | 79,37 | 79,58 | 1,39% | - |
| 09.10.2020 | 78,58 | 79,05 | 0,00 | 78,49 | -0,43% | - |
| 08.10.2020 | 80,30 | 80,42 | 78,57 | 78,82 | -3,51% | - |
| 07.10.2020 | 80,35 | 82,03 | 80,31 | 81,69 | 1,40% | - |
| 06.10.2020 | 80,88 | 81,99 | 80,43 | 80,56 | 0,04% | - |
| 05.10.2020 | 79,51 | 80,68 | 79,47 | 80,52 | 2,01% | - |