31,995$
0,23%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 32,12 | 32,34 | 31,92 | 32,00 | 0,23% | 284.887,00 |
| 03.05.2024 | 31,83 | 32,05 | 31,62 | 31,92 | -0,06% | 877.120,00 |
| 02.05.2024 | 32,13 | 32,35 | 31,78 | 31,94 | 0,25% | 1.122.996,00 |
| 01.05.2024 | 32,68 | 32,72 | 31,76 | 31,86 | -2,31% | 1.333.276,00 |
| 30.04.2024 | 33,05 | 33,10 | 32,50 | 32,62 | -1,79% | 1.551.559,00 |
| 29.04.2024 | 32,73 | 33,23 | 32,70 | 33,21 | 1,16% | 467.047,00 |
| 26.04.2024 | 33,09 | 33,23 | 32,45 | 32,83 | -1,38% | 1.011.143,00 |
| 25.04.2024 | 32,95 | 33,45 | 32,63 | 33,29 | 1,96% | 1.060.613,00 |
| 24.04.2024 | 32,31 | 33,78 | 32,31 | 32,65 | -1,03% | 1.566.596,00 |
| 23.04.2024 | 32,40 | 33,14 | 32,17 | 32,99 | 1,65% | 1.126.991,00 |
| 22.04.2024 | 32,59 | 32,75 | 31,88 | 32,46 | -0,43% | 377.409,00 |
| 19.04.2024 | 32,10 | 32,77 | 32,10 | 32,60 | 1,27% | 1.154.477,00 |
| 18.04.2024 | 32,37 | 32,56 | 32,04 | 32,19 | 0,48% | 976.313,00 |
| 17.04.2024 | 32,17 | 32,54 | 31,96 | 32,03 | -0,19% | 965.430,00 |
| 16.04.2024 | 32,35 | 32,38 | 31,94 | 32,09 | -1,08% | 1.307.673,00 |
| 15.04.2024 | 33,18 | 33,38 | 32,33 | 32,44 | -1,85% | 515.465,00 |
| 12.04.2024 | 34,09 | 34,22 | 33,01 | 33,05 | -2,71% | 934.425,00 |
| 11.04.2024 | 34,23 | 34,23 | 33,54 | 33,97 | -0,50% | 689.169,00 |
| 10.04.2024 | 34,20 | 34,26 | 33,72 | 34,14 | -0,20% | 1.347.702,00 |
| 09.04.2024 | 34,45 | 34,50 | 34,01 | 34,21 | -0,15% | 679.098,00 |
| 08.04.2024 | 34,47 | 34,54 | 34,15 | 34,26 | -0,12% | 339.557,00 |
| 05.04.2024 | 33,92 | 34,61 | 33,69 | 34,30 | 1,06% | 1.286.528,00 |
| 04.04.2024 | 33,93 | 34,32 | 33,69 | 33,94 | 0,21% | 989.417,00 |
| 03.04.2024 | 33,88 | 34,14 | 33,71 | 33,87 | 0,82% | 1.678.415,00 |
| 02.04.2024 | 33,61 | 33,77 | 33,34 | 33,60 | 0,52% | 1.127.445,00 |
| 01.04.2024 | 33,60 | 33,66 | 33,25 | 33,42 | -0,22% | 474.761,00 |
| 28.03.2024 | 33,43 | 33,69 | 33,12 | 33,50 | 1,18% | 1.647.417,00 |
| 27.03.2024 | 32,73 | 33,21 | 32,70 | 33,11 | 0,87% | 1.178.845,00 |
| 26.03.2024 | 33,36 | 33,36 | 32,71 | 32,82 | -1,35% | 923.860,00 |
| 25.03.2024 | 33,70 | 33,77 | 33,24 | 33,27 | 21,03% | 973.118,00 |
| 12.07.2022 | 27,36 | 27,67 | 26,95 | 27,49 | -2,52% | 7.188.407,00 |
| 11.07.2022 | 27,89 | 28,45 | 27,81 | 28,20 | -0,95% | 5.347.972,00 |
| 08.07.2022 | 28,90 | 28,99 | 28,12 | 28,47 | 0,00% | 5.640.507,00 |
| 07.07.2022 | 28,42 | 29,14 | 28,30 | 28,47 | 3,53% | 6.656.376,00 |
| 06.07.2022 | 27,80 | 28,72 | 26,84 | 27,50 | -2,48% | 8.647.149,00 |
| 05.07.2022 | 28,09 | 28,79 | 27,34 | 28,20 | -3,06% | 10.379.005,00 |
| 01.07.2022 | 29,11 | 29,42 | 28,02 | 29,09 | 0,76% | 5.441.398,00 |
| 30.06.2022 | 29,18 | 30,28 | 28,68 | 28,87 | -2,56% | 8.592.522,00 |
| 29.06.2022 | 30,23 | 30,53 | 29,25 | 29,63 | -1,46% | 8.727.727,00 |
| 28.06.2022 | 30,00 | 30,46 | 29,58 | 30,07 | 2,14% | 6.505.636,00 |
| 27.06.2022 | 29,18 | 29,65 | 28,80 | 29,44 | 3,41% | 6.675.535,00 |
| 24.06.2022 | 28,76 | 29,28 | 28,38 | 28,47 | -0,66% | 18.456.836,00 |
| 23.06.2022 | 29,58 | 29,80 | 28,08 | 28,66 | -2,91% | 11.185.284,00 |
| 22.06.2022 | 28,93 | 29,91 | 28,73 | 29,52 | -3,15% | 11.024.033,00 |
| 21.06.2022 | 30,52 | 31,22 | 30,21 | 30,48 | 1,70% | 10.414.220,00 |
| 17.06.2022 | 29,93 | 30,20 | 28,85 | 29,97 | 0,27% | 28.201.907,00 |
| 16.06.2022 | 30,82 | 31,37 | 29,83 | 29,89 | -5,83% | 14.673.301,00 |
| 15.06.2022 | 33,19 | 33,19 | 31,30 | 31,74 | -3,61% | 13.069.199,00 |
| 14.06.2022 | 34,24 | 34,50 | 32,52 | 32,93 | -1,11% | 9.909.227,00 |
| 13.06.2022 | 34,32 | 34,39 | 32,85 | 33,30 | -5,48% | 13.025.896,00 |
| 10.06.2022 | 35,50 | 36,16 | 34,79 | 35,23 | -2,36% | 9.472.196,00 |
| 09.06.2022 | 37,05 | 37,26 | 36,03 | 36,08 | -3,76% | 8.662.968,00 |
| 08.06.2022 | 37,88 | 38,66 | 37,41 | 37,49 | -0,45% | 7.251.677,00 |
| 07.06.2022 | 37,44 | 37,93 | 37,25 | 37,66 | -0,05% | 6.771.915,00 |
| 06.06.2022 | 38,00 | 38,19 | 37,53 | 37,68 | -0,37% | 6.681.934,00 |
| 03.06.2022 | 36,67 | 37,99 | 36,55 | 37,82 | 2,47% | 5.939.505,00 |
| 02.06.2022 | 37,40 | 37,48 | 36,71 | 36,91 | -1,34% | 7.678.608,00 |
| 01.06.2022 | 36,53 | 37,80 | 36,53 | 37,41 | 3,97% | 8.349.877,00 |
| 31.05.2022 | 37,39 | 37,96 | 35,62 | 35,98 | -3,23% | 21.917.493,00 |
| 27.05.2022 | 36,53 | 37,45 | 36,53 | 37,18 | 0,22% | 7.577.779,00 |
| 26.05.2022 | 36,33 | 37,36 | 36,28 | 37,10 | 3,86% | 6.661.214,00 |
| 25.05.2022 | 36,36 | 36,57 | 35,36 | 35,72 | -1,54% | 9.187.786,00 |
| 24.05.2022 | 35,21 | 36,42 | 35,10 | 36,28 | 1,60% | 7.961.549,00 |
| 23.05.2022 | 35,00 | 36,00 | 34,76 | 35,71 | 3,36% | 9.358.666,00 |
| 20.05.2022 | 35,32 | 35,57 | 33,96 | 34,55 | -1,20% | 9.027.684,00 |
| 19.05.2022 | 33,90 | 35,57 | 33,78 | 34,97 | 0,95% | 7.785.634,00 |
| 18.05.2022 | 35,44 | 35,72 | 34,07 | 34,64 | -1,48% | 7.188.622,00 |
| 17.05.2022 | 35,57 | 35,75 | 34,90 | 35,16 | 0,66% | 9.523.656,00 |
| 16.05.2022 | 33,87 | 35,03 | 33,81 | 34,93 | 2,40% | 8.788.842,00 |
| 13.05.2022 | 32,44 | 34,20 | 32,36 | 34,11 | 6,89% | 9.975.032,00 |
| 12.05.2022 | 32,13 | 32,42 | 30,88 | 31,91 | -1,79% | 12.987.113,00 |
| 11.05.2022 | 31,52 | 32,78 | 31,25 | 32,49 | 5,42% | 13.027.737,00 |
| 10.05.2022 | 30,36 | 31,48 | 30,09 | 30,82 | 2,56% | 8.439.259,00 |
| 09.05.2022 | 31,65 | 31,65 | 29,97 | 30,05 | -6,47% | 13.366.329,00 |
| 06.05.2022 | 32,23 | 32,56 | 31,57 | 32,13 | 0,34% | 6.917.602,00 |
| 05.05.2022 | 32,92 | 33,11 | 31,22 | 32,02 | -2,50% | 9.915.466,00 |
| 04.05.2022 | 32,19 | 32,96 | 31,08 | 32,84 | 4,25% | 11.857.631,00 |
| 03.05.2022 | 30,73 | 31,70 | 30,60 | 31,50 | 1,91% | 9.766.532,00 |
| 02.05.2022 | 30,74 | 31,36 | 30,24 | 30,91 | -0,35% | 8.737.819,00 |
| 29.04.2022 | 32,02 | 32,22 | 30,82 | 31,02 | -2,97% | 13.335.262,00 |
| 28.04.2022 | 31,50 | 32,40 | 30,86 | 31,97 | 2,21% | 11.759.061,00 |
| 27.04.2022 | 31,46 | 31,95 | 30,87 | 31,28 | -0,22% | 9.187.907,00 |
| 26.04.2022 | 31,12 | 32,63 | 31,02 | 31,35 | 1,98% | 17.393.749,00 |
| 25.04.2022 | 30,98 | 31,31 | 29,46 | 30,74 | -4,53% | 16.705.398,00 |
| 22.04.2022 | 32,60 | 34,02 | 32,02 | 32,20 | -2,16% | 12.918.241,00 |
| 21.04.2022 | 35,55 | 35,65 | 32,28 | 32,91 | -6,85% | 19.153.676,00 |
| 20.04.2022 | 35,97 | 36,37 | 32,80 | 35,33 | -3,84% | 23.404.058,00 |
| 19.04.2022 | 37,14 | 37,65 | 36,51 | 36,74 | -1,84% | 10.263.986,00 |
| 18.04.2022 | 37,60 | 37,91 | 37,17 | 37,43 | 0,38% | 10.120.482,00 |
| 14.04.2022 | 36,82 | 37,64 | 36,77 | 37,29 | 0,19% | 6.853.481,00 |
| 13.04.2022 | 36,87 | 37,32 | 36,06 | 37,22 | 2,48% | 6.849.920,00 |
| 12.04.2022 | 36,53 | 37,17 | 36,05 | 36,32 | -0,41% | 8.028.347,00 |
| 11.04.2022 | 36,72 | 37,18 | 36,40 | 36,47 | -2,80% | 7.655.541,00 |
| 08.04.2022 | 36,31 | 37,60 | 36,28 | 37,52 | 3,88% | 12.765.845,00 |
| 07.04.2022 | 35,68 | 36,22 | 35,08 | 36,12 | 1,12% | 9.536.282,00 |
| 06.04.2022 | 35,88 | 36,39 | 35,29 | 35,72 | 0,56% | 8.523.606,00 |
| 05.04.2022 | 36,40 | 37,30 | 35,34 | 35,52 | -2,50% | 12.705.262,00 |
| 04.04.2022 | 36,69 | 36,79 | 35,80 | 36,43 | 0,03% | 8.290.980,00 |
| 01.04.2022 | 36,70 | 37,20 | 36,11 | 36,42 | 0,03% | 8.558.884,00 |
| 31.03.2022 | 37,05 | 37,77 | 36,10 | 36,41 | -2,52% | 11.010.217,00 |