Börse:
82,206$
-2,24%
Echtzeit-Aktienkurs Baxter International
Bid:
81,882$
Ask:
82,530$
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 84,25 | 84,50 | 82,12 | 82,24 | -2,20% | 6.107.155,00 |
| 10.06.2021 | 82,34 | 84,17 | 82,29 | 84,09 | 2,11% | 3.455.650,00 |
| 09.06.2021 | 81,37 | 82,38 | 81,17 | 82,35 | 1,55% | 1.707.238,00 |
| 08.06.2021 | 81,62 | 81,69 | 80,26 | 81,09 | -0,21% | 2.489.505,00 |
| 07.06.2021 | 82,31 | 82,41 | 81,15 | 81,26 | -1,20% | 2.752.969,00 |
| 04.06.2021 | 82,13 | 82,44 | 81,93 | 82,25 | 0,69% | 1.938.274,00 |
| 03.06.2021 | 81,13 | 81,87 | 80,66 | 81,69 | 0,11% | 2.397.170,00 |
| 02.06.2021 | 82,29 | 82,43 | 81,30 | 81,60 | -0,66% | 2.461.078,00 |
| 01.06.2021 | 82,46 | 82,78 | 82,02 | 82,14 | 0,02% | 3.355.568,00 |
| 28.05.2021 | 82,29 | 82,64 | 81,88 | 82,12 | 0,38% | 3.617.313,00 |
| 27.05.2021 | 82,52 | 82,53 | 81,19 | 81,81 | -0,74% | 5.048.553,00 |
| 26.05.2021 | 81,73 | 82,72 | 81,48 | 82,42 | 0,09% | 2.994.817,00 |
| 25.05.2021 | 82,55 | 82,85 | 82,24 | 82,35 | -0,51% | 2.330.549,00 |
| 24.05.2021 | 83,23 | 83,53 | 82,74 | 82,77 | -0,35% | 1.676.442,00 |
| 21.05.2021 | 83,07 | 83,89 | 83,04 | 83,06 | 0,12% | 1.596.172,00 |
| 20.05.2021 | 82,51 | 83,42 | 82,44 | 82,96 | 0,58% | 1.950.293,00 |
| 19.05.2021 | 82,70 | 82,88 | 82,03 | 82,48 | -0,54% | 1.765.564,00 |
| 18.05.2021 | 82,51 | 83,40 | 82,08 | 82,93 | 0,10% | 2.093.725,00 |
| 17.05.2021 | 83,85 | 84,18 | 82,78 | 82,85 | -1,20% | 2.372.664,00 |
| 14.05.2021 | 83,72 | 84,38 | 83,51 | 83,86 | 0,55% | 2.188.440,00 |
| 13.05.2021 | 83,05 | 83,83 | 82,85 | 83,40 | 0,36% | 2.954.434,00 |
| 12.05.2021 | 83,45 | 83,92 | 83,03 | 83,10 | -0,57% | 2.392.091,00 |
| 11.05.2021 | 86,46 | 86,76 | 83,54 | 83,58 | -3,36% | 4.240.929,00 |
| 10.05.2021 | 87,18 | 87,57 | 86,46 | 86,49 | -0,15% | 3.559.755,00 |
| 07.05.2021 | 87,47 | 87,92 | 86,40 | 86,62 | -1,04% | 2.479.375,00 |
| 06.05.2021 | 86,54 | 87,58 | 86,35 | 87,53 | 0,96% | 1.976.312,00 |
| 05.05.2021 | 87,38 | 86,90 | 86,42 | 86,70 | -0,85% | 1.948.754,00 |
| 04.05.2021 | 86,93 | 87,66 | 86,27 | 87,44 | 1,04% | 2.724.656,00 |
| 03.05.2021 | 86,02 | 86,86 | 85,70 | 86,54 | 0,99% | 2.004.805,00 |
| 30.04.2021 | 85,60 | 85,96 | 84,91 | 85,69 | 0,40% | 2.797.856,00 |
| 29.04.2021 | 87,56 | 87,56 | 83,83 | 85,35 | -1,89% | 2.484.463,00 |
| 28.04.2021 | 86,89 | 87,23 | 86,44 | 86,99 | 0,27% | 1.980.999,00 |
| 27.04.2021 | 86,97 | 87,21 | 86,17 | 86,76 | -0,69% | 1.642.451,00 |
| 26.04.2021 | 88,00 | 88,00 | 87,01 | 87,36 | -0,58% | 1.638.399,00 |
| 23.04.2021 | 87,86 | 88,32 | 87,48 | 87,87 | -0,16% | 2.363.297,00 |
| 22.04.2021 | 87,89 | 88,30 | 87,29 | 88,01 | 0,13% | 2.417.836,00 |
| 21.04.2021 | 87,74 | 88,11 | 87,37 | 87,90 | 0,95% | 1.832.378,00 |
| 20.04.2021 | 86,66 | 87,96 | 86,57 | 87,07 | 0,64% | 2.041.369,00 |
| 19.04.2021 | 86,43 | 86,72 | 85,74 | 86,52 | -0,05% | 2.700.164,00 |
| 16.04.2021 | 86,26 | 86,85 | 85,90 | 86,56 | 0,89% | 2.872.792,00 |
| 15.04.2021 | 84,70 | 86,42 | 84,65 | 85,80 | 1,37% | 2.878.667,00 |
| 14.04.2021 | 84,80 | 84,94 | 84,17 | 84,64 | -0,18% | 1.573.147,00 |
| 13.04.2021 | 83,78 | 85,25 | 83,73 | 84,79 | 0,30% | 1.491.978,00 |
| 12.04.2021 | 85,00 | 85,49 | 84,38 | 84,54 | -0,45% | 1.707.422,00 |
| 09.04.2021 | 84,31 | 84,93 | 83,80 | 84,92 | 1,10% | 2.777.554,00 |
| 08.04.2021 | 84,84 | 85,29 | 83,95 | 84,00 | -0,81% | 2.173.021,00 |
| 07.04.2021 | 85,04 | 85,23 | 84,30 | 84,69 | -0,27% | 979.716,00 |
| 06.04.2021 | 84,66 | 85,26 | 84,43 | 84,92 | -0,42% | 1.885.838,00 |
| 05.04.2021 | 84,75 | 85,70 | 84,34 | 85,28 | 1,14% | 1.893.894,00 |
| 01.04.2021 | 84,13 | 84,54 | 83,38 | 84,32 | -0,02% | 2.298.628,00 |
| 31.03.2021 | 85,65 | 85,86 | 84,29 | 84,34 | -1,45% | 3.096.603,00 |
| 30.03.2021 | 85,77 | 86,38 | 85,12 | 85,58 | -0,52% | 3.764.829,00 |
| 29.03.2021 | 85,48 | 86,56 | 84,72 | 86,03 | 0,09% | 3.084.001,00 |
| 26.03.2021 | 83,41 | 86,09 | 83,17 | 85,95 | 3,05% | 4.634.117,00 |
| 25.03.2021 | 82,53 | 83,62 | 82,13 | 83,41 | 1,62% | 3.635.129,00 |
| 24.03.2021 | 81,19 | 82,45 | 81,03 | 82,08 | 0,59% | 2.282.944,00 |
| 23.03.2021 | 81,40 | 82,58 | 81,25 | 81,60 | 0,44% | 2.732.455,00 |
| 22.03.2021 | 79,80 | 81,54 | 79,51 | 81,24 | 1,17% | 3.121.410,00 |
| 19.03.2021 | 79,79 | 80,83 | 79,47 | 80,30 | 0,55% | 3.976.479,00 |
| 18.03.2021 | 79,59 | 80,52 | 79,51 | 79,86 | 0,21% | 2.060.073,00 |
| 17.03.2021 | 79,13 | 80,21 | 78,68 | 79,69 | 0,96% | 3.792.688,00 |
| 16.03.2021 | 78,68 | 78,96 | 78,03 | 78,93 | 0,33% | 1.919.799,00 |
| 15.03.2021 | 78,01 | 78,69 | 77,56 | 78,67 | 0,91% | 1.482.734,00 |
| 12.03.2021 | 78,00 | 78,38 | 77,55 | 77,96 | 0,28% | 1.462.524,00 |
| 11.03.2021 | 77,64 | 78,04 | 77,11 | 77,74 | 0,03% | 1.636.875,00 |
| 10.03.2021 | 77,35 | 77,87 | 76,96 | 77,72 | 0,58% | 2.087.006,00 |
| 09.03.2021 | 78,55 | 79,16 | 77,24 | 77,27 | -1,29% | 1.974.140,00 |
| 08.03.2021 | 78,21 | 79,30 | 77,65 | 78,28 | 0,28% | 1.553.462,00 |
| 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 | -0,33% | 3.433.316,00 |
| 01.03.2021 | 78,07 | 78,39 | 77,60 | 77,94 | 0,32% | 3.913.770,00 |
| 26.02.2021 | 78,81 | 78,94 | 76,80 | 77,69 | -1,22% | 4.872.590,00 |
| 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 |