Deutsche Märkte schließen in 1 Stunde 12 Minute

Baxter International Inc. (BAX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,49+1,47 (+1,84%)
Ab 11:18AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Okt. 202080,5982,0080,4781,4981,49666.047
26. Okt. 202080,2680,9379,5380,0180,012.380.600
23. Okt. 202081,7381,9380,8481,0981,091.677.000
22. Okt. 202081,8782,4281,2781,4581,451.933.800
21. Okt. 202081,3282,2380,7981,7481,742.788.100
20. Okt. 202081,5181,8480,7881,1481,143.188.200
19. Okt. 202081,8782,6180,7581,1981,192.627.900
16. Okt. 202080,6382,3180,6381,8281,821.779.800
15. Okt. 202079,2480,7379,2380,5680,562.154.200
14. Okt. 202080,3281,3480,0080,0480,041.658.700
13. Okt. 202079,4880,8379,2980,1080,101.972.600
12. Okt. 202078,8379,9978,5479,6379,632.714.500
09. Okt. 202078,8579,0477,7378,5078,504.039.100
08. Okt. 202081,0081,3078,5678,8578,854.324.400
07. Okt. 202080,9182,0280,2781,6581,651.506.600
06. Okt. 202080,4881,9780,2880,4680,462.565.500
05. Okt. 202079,1780,6979,0780,5780,572.398.800
02. Okt. 202079,3479,9378,6478,8378,831.536.700
01. Okt. 202082,0282,3979,4479,7279,722.110.300
30. Sept. 202079,4981,2079,0380,4280,423.055.500
29. Sept. 202079,3980,4179,0279,0979,093.590.500
28. Sept. 202080,5681,1079,3879,5479,541.793.200
25. Sept. 202078,4779,9678,2579,6479,642.231.300
24. Sept. 202078,4079,3677,7278,7078,703.797.400
23. Sept. 202079,4079,8778,2878,3378,332.028.200
22. Sept. 202080,1080,2278,0379,0579,053.184.400
21. Sept. 202081,8181,8679,2480,2580,252.721.000
18. Sept. 202082,1683,7982,1682,9782,975.497.500
17. Sept. 202081,0682,3980,5182,3282,322.607.400
16. Sept. 202081,0981,9980,5281,6881,683.769.300
15. Sept. 202083,6583,6580,3680,5180,513.446.600
14. Sept. 202083,5984,6483,0883,1983,191.833.400
11. Sept. 202083,3683,8482,4683,1083,102.342.900
10. Sept. 202082,7583,5682,2383,1383,132.620.400
09. Sept. 202082,0183,4681,7182,8682,862.759.800
08. Sept. 202081,8182,3080,8581,2981,292.819.500
04. Sept. 202083,1283,7881,4982,3082,303.143.800
03. Sept. 202085,7786,1482,7683,4783,473.139.700
02. Sept. 202085,7486,1685,1785,9185,915.148.500
01. Sept. 202086,9086,9884,9785,5585,553.102.700
31. Aug. 202086,2587,2586,1887,0787,072.736.900
28. Aug. 202086,3986,4784,8686,0386,032.516.400
28. Aug. 20200.245 Dividende
27. Aug. 202084,6086,8984,1486,2786,023.252.200
26. Aug. 202084,1184,4983,2684,3584,112.067.100
25. Aug. 202083,9884,7683,8284,6084,362.775.900
24. Aug. 202083,5283,8982,8883,8583,612.642.800
21. Aug. 202083,0083,1482,1383,0982,852.975.800
20. Aug. 202082,5583,2482,4182,8982,652.391.900
19. Aug. 202084,3384,5082,6682,8982,653.174.500
18. Aug. 202084,0084,5283,7884,2784,032.289.400
17. Aug. 202083,3784,4983,3783,7083,462.583.900
14. Aug. 202084,4984,7383,1883,5083,262.757.000
13. Aug. 202083,1884,9283,1784,6484,403.301.000
12. Aug. 202083,1783,8282,4283,4883,243.170.000
11. Aug. 202083,5084,2982,7282,9482,703.685.200
10. Aug. 202080,8483,3680,3783,1082,865.767.100
07. Aug. 202080,4981,1179,9980,7380,503.401.000
06. Aug. 202080,2180,3978,6880,3780,145.485.200
05. Aug. 202081,4582,1180,0780,4680,235.130.400
04. Aug. 202082,7783,2480,9381,0880,855.473.300
03. Aug. 202086,9687,1283,1283,1682,924.450.800
31. Juli 202085,6886,6484,7686,3886,134.038.200
30. Juli 202085,0086,1182,9286,0185,778.532.500
29. Juli 202089,4291,4589,2890,7390,472.220.500
28. Juli 202089,3789,7988,8789,2689,011.288.600
27. Juli 202089,3390,3689,0389,2989,041.419.600
24. Juli 202089,3289,4288,3389,2689,012.362.000
23. Juli 202089,0990,8189,0989,4989,242.013.500
22. Juli 202088,6789,4488,2589,2088,951.619.800
21. Juli 202087,9388,9387,8288,6788,421.528.400
20. Juli 202087,5188,0086,8587,8287,571.411.100
17. Juli 202086,3087,8086,0287,5687,311.980.200
16. Juli 202087,1187,1185,5085,8185,571.187.800
15. Juli 202085,9187,5285,3887,0986,842.587.000
14. Juli 202082,9784,6782,8884,6584,414.071.100
13. Juli 202085,5186,0083,2483,4683,223.028.100
10. Juli 202085,5485,9384,7885,2384,992.213.300
09. Juli 202084,2086,0184,2085,6985,452.445.800
08. Juli 202085,8085,9483,7384,1883,943.722.500
07. Juli 202086,7387,2384,9685,5085,264.541.600
06. Juli 202087,7788,5087,5688,1187,862.724.400
02. Juli 202087,6487,6686,9387,2186,962.536.800
01. Juli 202086,4787,6586,2487,3187,062.755.900
30. Juni 202084,1686,3284,1086,1085,863.343.700
29. Juni 202084,8584,9683,6684,2383,993.412.600
26. Juni 202085,1985,5083,8184,3184,073.654.600
25. Juni 202082,6085,4882,3585,3385,093.941.600
24. Juni 202083,1383,4681,3582,4782,243.289.500
23. Juni 202084,3484,6783,3883,4983,252.655.400
22. Juni 202084,4284,6683,3783,9683,721.932.300
19. Juni 202085,0085,2984,0384,4984,254.432.700
18. Juni 202084,5184,9383,5383,8583,611.856.800
17. Juni 202085,3385,7984,5785,1084,861.992.700
16. Juni 202085,3686,0183,9284,9984,753.735.800
15. Juni 202082,9584,3082,4683,7883,544.328.700
12. Juni 202085,3285,3482,7783,9783,734.703.800
11. Juni 202086,0086,2383,2483,5783,334.084.300
10. Juni 202087,4287,7686,1986,8486,593.076.100
09. Juni 202089,0789,4687,0187,0186,762.666.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...