7,070$
-0,14%
Echtzeit-Aktienkurs Bausch Health Companies Inc.
Bid:
Ask:
Aktienkurse zur Bausch Health Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 7,08 | 7,14 | 7,00 | 7,07 | -0,14% | 1.941.461,00 |
| 15.05.2024 | 7,17 | 7,21 | 7,04 | 7,08 | -0,56% | 2.199.254,00 |
| 14.05.2024 | 7,21 | 7,30 | 7,09 | 7,12 | -0,14% | 2.251.654,00 |
| 13.05.2024 | 6,95 | 7,20 | 6,92 | 7,13 | 3,63% | 2.835.697,00 |
| 10.05.2024 | 6,98 | 7,05 | 6,81 | 6,88 | -1,01% | 4.300.566,00 |
| 09.05.2024 | 7,03 | 7,10 | 6,86 | 6,95 | -1,14% | 5.210.947,00 |
| 08.05.2024 | 7,40 | 7,44 | 6,97 | 7,03 | -5,13% | 6.677.627,00 |
| 07.05.2024 | 7,52 | 7,64 | 7,41 | 7,41 | -1,46% | 2.267.526,00 |
| 06.05.2024 | 7,87 | 8,08 | 7,47 | 7,52 | -3,84% | 5.278.096,00 |
| 03.05.2024 | 8,10 | 8,23 | 7,74 | 7,82 | -3,34% | 3.396.646,00 |
| 02.05.2024 | 8,48 | 8,80 | 7,87 | 8,09 | -7,54% | 6.374.663,00 |
| 01.05.2024 | 8,75 | 9,01 | 8,64 | 8,75 | -0,11% | 2.711.821,00 |
| 30.04.2024 | 8,90 | 8,99 | 8,74 | 8,76 | -1,35% | 1.522.177,00 |
| 29.04.2024 | 8,76 | 8,89 | 8,74 | 8,88 | 1,95% | 2.650.154,00 |
| 26.04.2024 | 8,62 | 8,82 | 8,58 | 8,71 | 1,04% | 2.082.642,00 |
| 25.04.2024 | 8,52 | 8,66 | 8,44 | 8,62 | 0,70% | 2.786.711,00 |
| 24.04.2024 | 8,54 | 8,59 | 8,45 | 8,56 | 0,35% | 1.965.922,00 |
| 23.04.2024 | 8,50 | 8,62 | 8,43 | 8,53 | 0,95% | 3.985.661,00 |
| 22.04.2024 | 8,76 | 8,80 | 8,42 | 8,45 | -2,76% | 2.326.890,00 |
| 19.04.2024 | 8,57 | 8,76 | 8,55 | 8,69 | 1,05% | 2.945.834,00 |
| 18.04.2024 | 8,66 | 8,78 | 8,43 | 8,60 | -0,69% | 2.146.602,00 |
| 17.04.2024 | 8,80 | 8,93 | 8,65 | 8,66 | -0,92% | 2.161.431,00 |
| 16.04.2024 | 8,60 | 8,75 | 8,48 | 8,74 | 1,27% | 2.454.925,00 |
| 15.04.2024 | 8,80 | 8,98 | 8,57 | 8,63 | -1,48% | 3.172.942,00 |
| 12.04.2024 | 8,84 | 8,95 | 8,52 | 8,76 | -2,34% | 5.244.196,00 |
| 11.04.2024 | 8,91 | 9,87 | 8,36 | 8,97 | 0,56% | 15.062.178,00 |
| 10.04.2024 | 9,11 | 9,20 | 8,86 | 8,92 | -3,67% | 2.522.429,00 |
| 09.04.2024 | 9,71 | 9,73 | 9,06 | 9,26 | -4,44% | 3.881.235,00 |
| 08.04.2024 | 10,45 | 10,46 | 9,36 | 9,69 | -6,92% | 6.312.098,00 |
| 05.04.2024 | 10,07 | 10,48 | 10,06 | 10,41 | 3,58% | 4.491.499,00 |
| 04.04.2024 | 10,15 | 10,45 | 10,04 | 10,05 | 0,10% | 3.717.931,00 |
| 03.04.2024 | 10,10 | 11,46 | 9,95 | 10,04 | -1,57% | 6.733.653,00 |
| 02.04.2024 | 10,25 | 10,25 | 10,06 | 10,20 | -1,92% | 1.434.999,00 |
| 01.04.2024 | 10,59 | 10,72 | 10,33 | 10,40 | -1,98% | 2.714.606,00 |
| 28.03.2024 | 10,46 | 10,80 | 10,45 | 10,61 | 1,14% | 3.815.281,00 |
| 27.03.2024 | 9,90 | 10,49 | 9,88 | 10,49 | 6,39% | 6.292.413,00 |
| 26.03.2024 | 9,49 | 9,93 | 9,47 | 9,86 | 4,01% | 3.084.978,00 |
| 25.03.2024 | 9,64 | 9,89 | 9,47 | 9,48 | -0,84% | 2.189.723,00 |
| 22.03.2024 | 9,43 | 9,58 | 9,39 | 9,56 | 0,63% | 1.138.699,00 |
| 21.03.2024 | 9,54 | 9,63 | 9,43 | 9,50 | -0,94% | 1.660.105,00 |
| 20.03.2024 | 9,51 | 9,62 | 9,35 | 9,59 | 0,52% | 1.419.771,00 |
| 19.03.2024 | 9,33 | 9,57 | 9,28 | 9,54 | 1,71% | 1.453.022,00 |
| 18.03.2024 | 9,29 | 9,39 | 9,16 | 9,38 | 1,96% | 1.167.256,00 |
| 15.03.2024 | 9,15 | 9,24 | 9,07 | 9,20 | 1,21% | 1.385.517,00 |
| 14.03.2024 | 9,20 | 9,27 | 9,04 | 9,09 | -2,05% | 1.030.655,00 |
| 13.03.2024 | 9,23 | 9,43 | 9,21 | 9,28 | 0,98% | 1.065.232,00 |
| 12.03.2024 | 9,14 | 9,21 | 9,07 | 9,19 | 0,77% | 1.025.026,00 |
| 11.03.2024 | 9,21 | 9,27 | 9,10 | 9,12 | -1,19% | 1.110.139,00 |
| 08.03.2024 | 9,35 | 9,41 | 9,15 | 9,23 | -0,54% | 1.200.279,00 |
| 07.03.2024 | 9,27 | 9,34 | 9,13 | 9,28 | 0,54% | 1.378.846,00 |
| 06.03.2024 | 9,62 | 9,68 | 9,18 | 9,23 | -3,45% | 2.648.386,00 |
| 05.03.2024 | 9,55 | 9,64 | 9,36 | 9,56 | -0,21% | 2.455.089,00 |
| 04.03.2024 | 9,79 | 9,88 | 9,48 | 9,58 | -3,13% | 2.832.877,00 |
| 01.03.2024 | 9,47 | 9,90 | 9,29 | 9,89 | 5,32% | 5.991.150,00 |
| 29.02.2024 | 9,32 | 9,45 | 9,16 | 9,39 | 2,07% | 3.237.193,00 |
| 28.02.2024 | 9,19 | 9,40 | 9,08 | 9,20 | 0,22% | 2.076.215,00 |
| 27.02.2024 | 9,00 | 9,19 | 8,91 | 9,18 | 2,11% | 5.143.584,00 |
| 26.02.2024 | 9,18 | 9,18 | 8,83 | 8,99 | -2,07% | 2.518.589,00 |
| 23.02.2024 | 9,35 | 9,46 | 8,91 | 9,18 | -1,29% | 3.470.659,00 |
| 22.02.2024 | 9,13 | 9,48 | 8,69 | 9,30 | 7,27% | 8.036.554,00 |
| 21.02.2024 | 8,60 | 8,82 | 8,57 | 8,67 | 0,81% | 3.892.720,00 |
| 20.02.2024 | 8,49 | 8,61 | 8,40 | 8,60 | 1,06% | 1.310.072,00 |
| 16.02.2024 | 8,38 | 8,51 | 8,31 | 8,51 | 0,24% | 1.620.496,00 |
| 15.02.2024 | 8,45 | 8,62 | 8,40 | 8,49 | 0,71% | 1.797.526,00 |
| 14.02.2024 | 8,54 | 8,55 | 8,37 | 8,43 | 0,24% | 937.284,00 |
| 13.02.2024 | 8,13 | 8,41 | 8,10 | 8,41 | 0,36% | 1.440.981,00 |
| 12.02.2024 | 8,23 | 8,50 | 8,23 | 8,38 | 2,07% | 2.343.835,00 |
| 09.02.2024 | 8,17 | 8,30 | 8,11 | 8,21 | 0,98% | 1.041.511,00 |
| 08.02.2024 | 8,12 | 8,18 | 8,01 | 8,13 | 0,12% | 1.052.757,00 |
| 07.02.2024 | 8,17 | 8,27 | 8,06 | 8,12 | -0,12% | 1.274.229,00 |
| 06.02.2024 | 7,80 | 8,15 | 7,78 | 8,13 | 4,63% | 1.710.133,00 |
| 05.02.2024 | 7,87 | 7,89 | 7,68 | 7,77 | -1,89% | 2.445.479,00 |
| 02.02.2024 | 7,87 | 8,04 | 7,82 | 7,92 | -0,75% | 1.198.784,00 |
| 01.02.2024 | 7,90 | 8,07 | 7,83 | 7,98 | 1,66% | 1.480.748,00 |
| 31.01.2024 | 8,20 | 8,24 | 7,77 | 7,85 | -4,15% | 3.976.509,00 |
| 30.01.2024 | 8,30 | 8,30 | 8,15 | 8,19 | -1,68% | 1.185.104,00 |
| 29.01.2024 | 8,22 | 8,43 | 8,15 | 8,33 | 1,83% | 1.538.676,00 |
| 26.01.2024 | 8,04 | 8,22 | 7,98 | 8,18 | 1,24% | 1.396.567,00 |
| 25.01.2024 | 8,09 | 8,19 | 7,94 | 8,08 | 0,50% | 1.739.989,00 |
| 24.01.2024 | 8,30 | 8,30 | 8,04 | 8,04 | -1,95% | 1.652.331,00 |
| 23.01.2024 | 8,31 | 8,36 | 8,06 | 8,20 | -0,24% | 1.573.198,00 |
| 22.01.2024 | 8,19 | 8,24 | 7,94 | 8,22 | 0,86% | 2.480.576,00 |
| 19.01.2024 | 8,09 | 8,46 | 8,06 | 8,15 | -1,33% | 6.032.263,00 |
| 18.01.2024 | 8,17 | 8,29 | 8,08 | 8,26 | 1,23% | 2.515.769,00 |
| 17.01.2024 | 8,28 | 8,28 | 7,95 | 8,16 | -2,86% | 3.162.446,00 |
| 16.01.2024 | 8,43 | 8,57 | 8,36 | 8,40 | -1,52% | 1.747.198,00 |
| 12.01.2024 | 8,45 | 8,74 | 8,42 | 8,53 | 1,43% | 2.929.034,00 |
| 11.01.2024 | 8,42 | 8,46 | 8,31 | 8,41 | -0,47% | 1.407.243,00 |
| 10.01.2024 | 8,35 | 8,49 | 8,10 | 8,45 | 1,68% | 3.277.370,00 |
| 09.01.2024 | 8,37 | 8,95 | 8,31 | 8,31 | -1,19% | 3.686.292,00 |
| 08.01.2024 | 8,20 | 8,55 | 8,08 | 8,41 | 2,56% | 4.365.118,00 |
| 05.01.2024 | 7,72 | 8,26 | 7,69 | 8,20 | 5,26% | 2.467.456,00 |
| 04.01.2024 | 7,86 | 7,87 | 7,72 | 7,79 | -0,26% | 1.070.201,00 |
| 03.01.2024 | 7,66 | 7,92 | 7,56 | 7,81 | 0,39% | 1.824.889,00 |
| 02.01.2024 | 7,93 | 7,99 | 7,73 | 7,78 | -2,99% | 1.682.267,00 |
| 29.12.2023 | 7,98 | 8,10 | 7,93 | 8,02 | 0,00% | 2.168.103,00 |
| 28.12.2023 | 7,75 | 8,08 | 7,72 | 8,02 | 3,48% | 2.799.622,00 |
| 27.12.2023 | 7,56 | 7,77 | 7,56 | 7,75 | 1,17% | 1.423.645,00 |
| 26.12.2023 | 7,43 | 7,69 | 7,41 | 7,66 | 2,82% | 1.906.792,00 |
| 22.12.2023 | 7,47 | 7,55 | 7,34 | 7,45 | -0,13% | 2.206.238,00 |