40,016$
-0,78%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.04.2024 | 40,71 | 40,85 | 39,82 | 40,04 | -0,72% | 3.062.144,00 |
12.04.2024 | 41,74 | 41,90 | 40,21 | 40,33 | -4,25% | 4.126.975,00 |
11.04.2024 | 42,44 | 42,48 | 41,69 | 42,12 | 0,29% | 3.060.574,00 |
10.04.2024 | 42,24 | 42,27 | 41,33 | 42,00 | -1,94% | 3.615.357,00 |
09.04.2024 | 42,41 | 42,86 | 42,17 | 42,83 | 1,37% | 2.772.997,00 |
08.04.2024 | 42,55 | 42,78 | 42,10 | 42,25 | -0,87% | 2.397.943,00 |
05.04.2024 | 42,45 | 42,80 | 42,38 | 42,62 | -0,02% | 2.970.219,00 |
04.04.2024 | 43,58 | 43,70 | 42,38 | 42,63 | -1,50% | 3.126.278,00 |
03.04.2024 | 42,96 | 43,72 | 42,75 | 43,28 | 0,86% | 2.544.668,00 |
02.04.2024 | 42,98 | 43,31 | 42,68 | 42,91 | -1,47% | 2.900.712,00 |
01.04.2024 | 43,50 | 43,99 | 43,05 | 43,55 | 1,90% | 4.552.665,00 |
28.03.2024 | 42,74 | 43,12 | 42,61 | 42,74 | 0,12% | 3.951.652,00 |
27.03.2024 | 41,85 | 42,79 | 41,74 | 42,69 | 2,77% | 4.168.630,00 |
26.03.2024 | 41,84 | 41,92 | 41,25 | 41,54 | -0,60% | 4.566.388,00 |
25.03.2024 | 42,15 | 42,33 | 41,56 | 41,79 | -0,36% | 4.388.164,00 |
22.03.2024 | 42,07 | 42,22 | 41,59 | 41,94 | -0,17% | 2.060.480,00 |
21.03.2024 | 41,98 | 42,35 | 41,48 | 42,01 | 0,43% | 3.736.113,00 |
20.03.2024 | 41,92 | 42,15 | 41,58 | 41,83 | -0,29% | 2.059.896,00 |
19.03.2024 | 41,55 | 41,98 | 41,44 | 41,95 | 0,99% | 3.372.295,00 |
18.03.2024 | 41,64 | 41,93 | 41,24 | 41,54 | -0,17% | 2.697.336,00 |
15.03.2024 | 41,31 | 41,91 | 41,30 | 41,61 | -0,98% | 5.489.356,00 |
14.03.2024 | 42,40 | 42,64 | 41,67 | 42,02 | -1,55% | 3.795.705,00 |
13.03.2024 | 42,96 | 43,35 | 42,37 | 42,68 | -0,49% | 3.851.996,00 |
12.03.2024 | 43,26 | 43,37 | 42,82 | 42,89 | -1,36% | 3.648.644,00 |
11.03.2024 | 43,65 | 43,97 | 43,38 | 43,48 | -0,66% | 1.973.234,00 |
08.03.2024 | 43,38 | 44,01 | 43,29 | 43,77 | 0,64% | 2.816.447,00 |
07.03.2024 | 43,30 | 43,68 | 43,04 | 43,49 | 1,16% | 3.949.699,00 |
06.03.2024 | 42,45 | 43,02 | 42,07 | 42,99 | 1,37% | 3.445.855,00 |
05.03.2024 | 43,56 | 43,93 | 42,24 | 42,41 | -0,21% | 6.879.222,00 |
04.03.2024 | 41,00 | 42,64 | 40,84 | 42,50 | 3,63% | 6.431.116,00 |
01.03.2024 | 40,92 | 41,21 | 40,27 | 41,01 | 0,22% | 2.825.026,00 |
29.02.2024 | 41,40 | 41,40 | 40,61 | 40,92 | -1,54% | 5.249.105,00 |
28.02.2024 | 41,64 | 41,65 | 41,16 | 41,56 | -0,69% | 2.792.145,00 |
27.02.2024 | 41,92 | 42,18 | 41,56 | 41,85 | -0,36% | 2.137.566,00 |
26.02.2024 | 42,44 | 42,54 | 41,81 | 42,00 | -1,29% | 2.346.230,00 |
23.02.2024 | 41,99 | 42,87 | 41,62 | 42,55 | 1,29% | 3.262.594,00 |
22.02.2024 | 42,07 | 42,13 | 41,25 | 42,01 | -0,52% | 4.115.894,00 |
21.02.2024 | 41,67 | 42,28 | 41,37 | 42,23 | 1,10% | 3.910.459,00 |
20.02.2024 | 41,16 | 42,05 | 41,04 | 41,77 | 1,33% | 5.002.790,00 |
16.02.2024 | 40,91 | 41,87 | 40,77 | 41,22 | 0,68% | 5.250.047,00 |
15.02.2024 | 39,75 | 41,26 | 39,75 | 40,94 | 3,28% | 6.525.707,00 |
14.02.2024 | 39,75 | 40,00 | 39,48 | 39,64 | 0,05% | 4.198.694,00 |
13.02.2024 | 40,03 | 40,44 | 39,08 | 39,62 | -1,71% | 3.567.773,00 |
12.02.2024 | 39,69 | 40,35 | 39,16 | 40,31 | 1,92% | 3.560.474,00 |
09.02.2024 | 40,50 | 40,50 | 38,79 | 39,55 | -2,25% | 4.745.134,00 |
08.02.2024 | 39,00 | 41,31 | 38,11 | 40,46 | 2,74% | 7.956.298,00 |
07.02.2024 | 39,80 | 39,89 | 39,09 | 39,38 | -0,83% | 5.802.407,00 |
06.02.2024 | 38,54 | 39,73 | 38,48 | 39,71 | 3,06% | 3.651.939,00 |
05.02.2024 | 38,70 | 39,17 | 38,52 | 38,53 | -1,15% | 2.609.833,00 |
02.02.2024 | 39,03 | 39,27 | 38,45 | 38,98 | -0,54% | 2.688.475,00 |
01.02.2024 | 38,56 | 39,52 | 38,44 | 39,19 | 1,29% | 2.862.065,00 |
31.01.2024 | 39,00 | 39,39 | 38,61 | 38,69 | -0,03% | 3.080.709,00 |
30.01.2024 | 39,17 | 39,17 | 38,64 | 38,70 | -0,97% | 2.026.582,00 |
29.01.2024 | 38,61 | 39,37 | 38,48 | 39,08 | 0,75% | 3.052.820,00 |
26.01.2024 | 39,21 | 39,32 | 38,63 | 38,79 | -0,51% | 2.228.903,00 |
25.01.2024 | 38,22 | 39,01 | 38,15 | 38,99 | 2,93% | 2.840.696,00 |
24.01.2024 | 38,30 | 38,59 | 37,87 | 37,88 | -1,41% | 2.073.840,00 |
23.01.2024 | 38,95 | 39,02 | 38,20 | 38,42 | -0,77% | 1.882.924,00 |
22.01.2024 | 38,71 | 39,26 | 38,58 | 38,72 | 0,31% | 2.798.988,00 |
19.01.2024 | 38,88 | 38,88 | 38,33 | 38,60 | -0,62% | 2.790.192,00 |
18.01.2024 | 38,51 | 38,85 | 38,01 | 38,84 | 0,39% | 3.508.476,00 |
17.01.2024 | 38,82 | 39,16 | 38,56 | 38,69 | -0,92% | 4.003.317,00 |
16.01.2024 | 39,68 | 39,72 | 38,94 | 39,05 | -2,38% | 4.272.833,00 |
12.01.2024 | 40,25 | 40,41 | 39,86 | 40,00 | -0,10% | 2.910.764,00 |
11.01.2024 | 40,24 | 40,36 | 39,79 | 40,04 | -0,62% | 2.459.690,00 |
10.01.2024 | 40,71 | 40,81 | 40,12 | 40,29 | -0,91% | 2.353.501,00 |
09.01.2024 | 40,45 | 41,24 | 40,37 | 40,66 | -0,02% | 4.144.514,00 |
08.01.2024 | 39,37 | 42,24 | 39,22 | 40,67 | 3,86% | 11.038.176,00 |
05.01.2024 | 38,48 | 39,65 | 38,38 | 39,16 | 1,37% | 3.453.736,00 |
04.01.2024 | 38,16 | 38,97 | 37,95 | 38,63 | 1,31% | 4.271.408,00 |
03.01.2024 | 38,60 | 38,88 | 38,05 | 38,13 | -1,85% | 4.911.695,00 |
02.01.2024 | 38,47 | 39,80 | 38,31 | 38,85 | 0,49% | 5.707.146,00 |
29.12.2023 | 38,72 | 38,99 | 38,60 | 38,66 | -0,36% | 2.475.571,00 |
28.12.2023 | 38,64 | 38,97 | 38,41 | 38,80 | 0,36% | 2.368.824,00 |
27.12.2023 | 38,34 | 38,76 | 38,29 | 38,66 | 0,21% | 2.889.295,00 |
26.12.2023 | 38,27 | 38,83 | 38,20 | 38,58 | 0,52% | 2.396.367,00 |
22.12.2023 | 39,15 | 39,46 | 38,30 | 38,38 | -1,36% | 4.402.841,00 |
21.12.2023 | 38,71 | 39,01 | 38,13 | 38,91 | 0,80% | 5.045.570,00 |
20.12.2023 | 38,71 | 38,88 | 38,49 | 38,60 | -0,23% | 4.702.420,00 |
19.12.2023 | 38,45 | 38,72 | 38,29 | 38,69 | 0,94% | 2.197.006,00 |
18.12.2023 | 38,85 | 38,85 | 38,32 | 38,33 | -0,96% | 2.721.388,00 |
15.12.2023 | 38,75 | 39,17 | 38,51 | 38,70 | -0,64% | 6.879.718,00 |
14.12.2023 | 38,27 | 39,21 | 38,14 | 38,95 | 3,51% | 6.347.226,00 |
13.12.2023 | 36,57 | 37,67 | 36,41 | 37,63 | 2,56% | 3.886.812,00 |
12.12.2023 | 36,61 | 36,79 | 35,96 | 36,69 | 0,74% | 3.783.509,00 |
11.12.2023 | 36,20 | 36,49 | 36,08 | 36,42 | 0,75% | 3.452.843,00 |
08.12.2023 | 36,63 | 36,67 | 36,08 | 36,15 | -1,04% | 3.086.527,00 |
07.12.2023 | 36,07 | 36,58 | 35,91 | 36,53 | 1,67% | 3.973.802,00 |
06.12.2023 | 35,85 | 36,13 | 35,62 | 35,93 | 0,36% | 3.338.744,00 |
05.12.2023 | 36,69 | 36,80 | 35,72 | 35,80 | -2,95% | 3.015.667,00 |
04.12.2023 | 36,27 | 37,18 | 36,17 | 36,89 | 0,93% | 3.930.761,00 |
01.12.2023 | 36,10 | 36,67 | 35,95 | 36,55 | 1,30% | 4.207.046,00 |
30.11.2023 | 36,17 | 36,40 | 35,91 | 36,08 | -0,88% | 5.290.170,00 |
29.11.2023 | 36,35 | 36,83 | 36,27 | 36,40 | 0,17% | 2.890.335,00 |
28.11.2023 | 36,34 | 36,56 | 36,12 | 36,34 | -0,22% | 2.636.075,00 |
27.11.2023 | 35,93 | 36,50 | 35,91 | 36,42 | 1,11% | 3.529.419,00 |
24.11.2023 | 35,82 | 36,24 | 35,82 | 36,02 | 0,42% | 1.289.385,00 |
22.11.2023 | 35,95 | 35,98 | 35,73 | 35,87 | 0,48% | 2.403.450,00 |
21.11.2023 | 35,76 | 35,83 | 35,55 | 35,70 | 0,22% | 2.688.475,00 |
20.11.2023 | 35,50 | 35,87 | 35,21 | 35,62 | 0,45% | 3.717.621,00 |