Börse:
78,082$
2,19%
Echtzeit-Aktienkurs Baxter International
Bid:
77,772$
Ask:
78,392$
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 76,91 | 78,30 | 76,83 | 78,06 | 2,15% | 2.449.775,00 |
| 04.03.2021 | 77,17 | 77,28 | 75,90 | 76,42 | -0,95% | 3.917.725,00 |
| 03.03.2021 | 77,26 | 77,58 | 76,51 | 77,15 | -0,68% | 2.469.128,00 |
| 02.03.2021 | 78,42 | 78,99 | 77,63 | 77,68 | -0,40% | 3.433.316,00 |
| 01.03.2021 | 78,25 | 78,38 | 77,62 | 77,99 | 0,39% | 3.913.770,00 |
| 26.02.2021 | 78,81 | 78,94 | 76,80 | 77,69 | -1,22% | 4.875.383,00 |
| 25.02.2021 | 78,22 | 78,90 | 77,98 | 78,65 | 0,18% | 2.613.109,00 |
| 24.02.2021 | 78,25 | 78,67 | 77,48 | 78,51 | 0,47% | 2.503.715,00 |
| 23.02.2021 | 79,45 | 80,39 | 77,95 | 78,14 | -0,93% | 3.434.420,00 |
| 22.02.2021 | 77,95 | 79,10 | 77,68 | 78,87 | 0,55% | 2.653.457,00 |
| 19.02.2021 | 78,83 | 79,14 | 77,85 | 78,44 | -0,49% | 2.926.452,00 |
| 18.02.2021 | 77,80 | 79,33 | 77,53 | 78,83 | 1,48% | 2.185.373,00 |
| 17.02.2021 | 77,34 | 77,87 | 76,85 | 77,68 | -0,15% | 3.570.486,00 |
| 16.02.2021 | 78,68 | 79,09 | 77,26 | 77,80 | -1,18% | 2.665.795,00 |
| 12.02.2021 | 78,00 | 78,98 | 77,76 | 78,73 | 1,12% | 3.542.798,00 |
| 11.02.2021 | 78,13 | 78,17 | 77,62 | 77,86 | 0,32% | 1.798.892,00 |
| 10.02.2021 | 77,53 | 78,06 | 77,03 | 77,61 | 0,81% | 5.499.655,00 |
| 09.02.2021 | 77,65 | 77,72 | 76,76 | 76,99 | -0,79% | 1.804.150,00 |
| 08.02.2021 | 77,54 | 78,17 | 77,01 | 77,60 | 0,39% | 2.204.574,00 |
| 05.02.2021 | 77,48 | 78,06 | 77,14 | 77,30 | 0,16% | 1.779.564,00 |
| 04.02.2021 | 76,68 | 80,49 | 76,56 | 77,18 | -0,14% | 3.492.536,00 |
| 03.02.2021 | 76,33 | 77,87 | 75,84 | 77,29 | 1,01% | 2.488.897,00 |
| 02.02.2021 | 77,01 | 77,80 | 76,46 | 76,52 | 0,18% | 4.132.569,00 |
| 01.02.2021 | 77,47 | 77,91 | 76,18 | 76,38 | -0,59% | 3.291.692,00 |
| 29.01.2021 | 75,20 | 77,78 | 74,99 | 76,83 | -0,41% | 4.083.354,00 |
| 28.01.2021 | 78,22 | 79,22 | 77,12 | 77,15 | -1,12% | 4.943.201,00 |
| 27.01.2021 | 80,11 | 80,44 | 77,76 | 78,02 | -3,45% | 2.822.080,00 |
| 26.01.2021 | 80,09 | 81,05 | 79,13 | 80,81 | 0,89% | 1.606.379,00 |
| 25.01.2021 | 79,48 | 80,72 | 79,14 | 80,10 | 0,74% | 1.683.555,00 |
| 22.01.2021 | 80,03 | 80,14 | 79,51 | 79,51 | -0,62% | 1.294.609,00 |
| 21.01.2021 | 79,17 | 80,34 | 78,85 | 80,01 | 0,62% | 2.278.550,00 |
| 20.01.2021 | 78,66 | 79,75 | 78,52 | 79,52 | 0,88% | 2.903.733,00 |
| 19.01.2021 | 80,56 | 80,65 | 78,56 | 78,83 | -1,51% | 3.018.144,00 |
| 15.01.2021 | 80,05 | 80,27 | 79,22 | 80,04 | -0,01% | 1.646.226,00 |
| 14.01.2021 | 81,97 | 82,38 | 79,84 | 80,05 | -2,85% | 3.308.813,00 |
| 13.01.2021 | 80,42 | 82,85 | 80,24 | 82,40 | 2,28% | 4.140.054,00 |
| 12.01.2021 | 82,04 | 82,36 | 79,89 | 80,56 | -2,32% | 2.897.679,00 |
| 11.01.2021 | 82,20 | 82,89 | 81,32 | 82,47 | 0,94% | 2.285.452,00 |
| 08.01.2021 | 81,53 | 82,14 | 81,04 | 81,70 | 0,26% | 1.728.324,00 |
| 07.01.2021 | 80,96 | 81,72 | 80,37 | 81,49 | 0,68% | 1.688.363,00 |
| 06.01.2021 | 79,60 | 81,43 | 79,60 | 80,94 | -0,34% | 3.062.184,00 |
| 05.01.2021 | 80,13 | 81,73 | 79,49 | 81,22 | 1,37% | 2.714.100,00 |
| 04.01.2021 | 80,49 | 80,99 | 79,31 | 80,12 | -0,15% | 3.467.149,00 |
| 31.12.2020 | 79,20 | 80,29 | 78,72 | 80,24 | 1,31% | 1.770.195,00 |
| 30.12.2020 | 80,17 | 80,35 | 79,10 | 79,20 | -1,00% | 1.344.745,00 |
| 29.12.2020 | 79,86 | 80,45 | 79,70 | 80,00 | 0,93% | 1.366.134,00 |
| 28.12.2020 | 79,88 | 80,16 | 78,84 | 79,26 | -0,41% | 1.254.557,00 |
| 24.12.2020 | 78,81 | 79,61 | 78,65 | 79,59 | 1,07% | 743.239,00 |
| 23.12.2020 | 79,00 | 79,39 | 78,44 | 78,75 | 0,11% | 1.979.204,00 |
| 22.12.2020 | 78,27 | 79,48 | 78,08 | 78,66 | -0,49% | 2.372.267,00 |
| 21.12.2020 | 80,04 | 80,12 | 78,03 | 79,05 | -2,24% | 2.472.305,00 |
| 18.12.2020 | 80,98 | 81,26 | 80,33 | 80,86 | -0,22% | 4.513.780,00 |
| 17.12.2020 | 80,26 | 81,63 | 80,01 | 81,04 | 1,30% | 2.471.386,00 |
| 16.12.2020 | 79,64 | 80,91 | 79,38 | 80,00 | 0,48% | 2.331.421,00 |
| 15.12.2020 | 78,30 | 79,95 | 78,18 | 79,62 | 1,00% | 2.975.803,00 |
| 14.12.2020 | 79,81 | 80,60 | 78,82 | 78,83 | -0,64% | 3.686.835,00 |
| 11.12.2020 | 78,72 | 79,51 | 77,73 | 79,34 | 0,23% | 3.881.490,00 |
| 10.12.2020 | 79,58 | 80,07 | 79,12 | 79,16 | -0,18% | 2.793.789,00 |
| 09.12.2020 | 77,96 | 80,60 | 77,92 | 79,30 | 1,76% | 5.307.935,00 |
| 08.12.2020 | 77,54 | 78,26 | 76,79 | 77,93 | 0,21% | 3.628.586,00 |
| 07.12.2020 | 77,79 | 78,64 | 77,50 | 77,77 | -0,29% | 3.816.366,00 |
| 04.12.2020 | 76,20 | 78,28 | 76,10 | 78,00 | 2,20% | 3.223.461,00 |
| 03.12.2020 | 75,53 | 76,52 | 75,38 | 76,32 | -0,04% | 5.419.723,00 |
| 02.12.2020 | 75,81 | 76,36 | 74,79 | 76,35 | 1,11% | 4.113.046,00 |
| 01.12.2020 | 76,61 | 77,09 | 75,40 | 75,51 | -0,74% | 3.038.306,00 |
| 30.11.2020 | 76,12 | 76,89 | 75,61 | 76,07 | 0,13% | 5.824.551,00 |
| 27.11.2020 | 75,76 | 76,24 | 75,36 | 75,97 | 0,77% | 811.847,00 |
| 25.11.2020 | 76,15 | 76,16 | 75,20 | 75,39 | -0,84% | 1.910.786,00 |
| 24.11.2020 | 76,01 | 76,56 | 75,28 | 76,03 | 0,34% | 4.440.788,00 |
| 23.11.2020 | 76,74 | 77,02 | 75,31 | 75,77 | -1,62% | 3.049.489,00 |
| 20.11.2020 | 78,64 | 78,96 | 76,99 | 77,02 | -2,36% | 2.878.806,00 |
| 19.11.2020 | 80,33 | 80,36 | 78,22 | 78,88 | -1,91% | 2.622.816,00 |
| 18.11.2020 | 80,74 | 81,38 | 80,37 | 80,42 | -0,45% | 3.946.100,00 |
| 17.11.2020 | 80,45 | 80,88 | 80,08 | 80,78 | -0,25% | 3.877.198,00 |
| 16.11.2020 | 82,83 | 82,88 | 80,24 | 80,98 | -1,68% | 3.391.243,00 |
| 13.11.2020 | 81,89 | 82,80 | 81,66 | 82,36 | 0,86% | 2.195.065,00 |
| 12.11.2020 | 80,81 | 82,18 | 80,52 | 81,66 | 0,90% | 3.289.179,00 |
| 11.11.2020 | 81,99 | 82,33 | 80,38 | 80,93 | -0,76% | 5.525.132,00 |
| 10.11.2020 | 81,20 | 81,90 | 79,16 | 81,55 | 0,72% | 5.213.084,00 |
| 09.11.2020 | 81,74 | 82,84 | 80,87 | 80,97 | 2,58% | 5.990.924,00 |
| 06.11.2020 | 78,15 | 79,22 | 77,70 | 78,93 | 1,50% | 3.141.121,00 |
| 05.11.2020 | 77,10 | 78,40 | 76,06 | 77,76 | 2,76% | 4.611.005,00 |
| 04.11.2020 | 78,16 | 78,82 | 75,52 | 75,67 | -2,06% | 6.719.368,00 |
| 03.11.2020 | 78,80 | 80,21 | 77,22 | 77,26 | -1,79% | 3.807.719,00 |
| 02.11.2020 | 78,15 | 79,76 | 77,87 | 78,67 | 1,42% | 2.228.767,00 |
| 30.10.2020 | 77,26 | 78,12 | 76,03 | 77,57 | -0,65% | 2.644.160,00 |
| 29.10.2020 | 79,07 | 79,91 | 77,09 | 78,08 | -0,09% | 3.326.446,00 |
| 28.10.2020 | 79,44 | 79,94 | 78,11 | 78,15 | -3,06% | 3.098.578,00 |
| 27.10.2020 | 80,59 | 82,00 | 80,34 | 80,62 | 0,76% | 3.333.446,00 |
| 26.10.2020 | 80,26 | 80,93 | 79,53 | 80,01 | -1,33% | 2.380.569,00 |
| 23.10.2020 | 81,73 | 81,93 | 80,84 | 81,09 | -0,44% | 1.676.967,00 |
| 22.10.2020 | 81,87 | 82,42 | 81,27 | 81,45 | -0,35% | 1.933.816,00 |
| 21.10.2020 | 81,32 | 82,23 | 80,79 | 81,74 | 0,74% | 2.788.117,00 |
| 20.10.2020 | 81,51 | 81,84 | 80,78 | 81,14 | -0,06% | 3.191.637,00 |
| 19.10.2020 | 81,87 | 82,61 | 80,75 | 81,19 | -0,77% | 2.627.933,00 |
| 16.10.2020 | 80,63 | 82,31 | 80,63 | 81,82 | 1,56% | 1.779.797,00 |
| 15.10.2020 | 79,24 | 80,73 | 79,23 | 80,56 | 0,65% | 2.154.188,00 |
| 14.10.2020 | 80,32 | 81,34 | 80,00 | 80,04 | -0,07% | 1.658.828,00 |
| 13.10.2020 | 79,48 | 80,83 | 79,29 | 80,10 | 0,59% | 1.972.578,00 |
| 12.10.2020 | 78,83 | 79,99 | 78,54 | 79,63 | 1,44% | 2.714.530,00 |