Deutsche Märkte öffnen in 2 Stunden 30 Minuten

Baxter International Inc. (BAX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,54-0,07 (-0,17%)
Börsenschluss: 04:00PM EDT
43,00 +1,46 (+3,51%)
Nachbörse: 06:47PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 202441,6441,9341,2441,5441,542.697.300
15. März 202441,3141,9141,3041,6141,615.489.400
14. März 202442,4042,6441,6742,0242,023.795.700
13. März 202442,9643,3542,3742,6842,683.852.000
12. März 202443,2643,3742,8242,8942,893.648.600
11. März 202443,6543,9743,3843,4843,481.973.200
08. März 202443,3844,0143,2943,7743,772.816.300
07. März 202443,3043,6843,0443,4943,493.949.700
06. März 202442,4543,0242,0742,9942,993.445.700
05. März 202443,5643,9342,2442,4142,416.879.200
04. März 202441,0042,6440,8442,5042,506.431.100
01. März 202440,9241,2140,2741,0141,012.825.000
29. Feb. 202441,4041,4040,6140,9240,925.249.100
29. Feb. 20240.29 Dividende
28. Feb. 202441,6441,6541,1641,5641,272.792.000
27. Feb. 202441,9242,1841,5641,8541,562.137.600
26. Feb. 202442,4442,5441,8142,0041,712.346.200
23. Feb. 202441,9942,8741,6242,5542,253.262.600
22. Feb. 202442,0742,1341,2542,0141,724.115.900
21. Feb. 202441,6742,2841,3742,2341,943.910.400
20. Feb. 202441,1642,0541,0441,7741,485.002.700
16. Feb. 202440,9141,8740,7741,2240,935.250.000
15. Feb. 202439,7541,2639,7540,9440,656.525.600
14. Feb. 202439,7540,0039,4839,6439,364.198.700
13. Feb. 202440,0340,4439,0839,6239,343.567.800
12. Feb. 202439,6940,3539,1640,3140,033.560.500
09. Feb. 202440,5040,5038,7839,5539,274.745.100
08. Feb. 202439,0041,3138,1140,4640,187.956.200
07. Feb. 202439,8039,8939,0939,3839,115.802.200
06. Feb. 202438,5439,7338,4839,7139,433.651.900
05. Feb. 202438,7039,1738,5238,5338,262.609.800
02. Feb. 202439,0339,2738,4538,9838,712.688.400
01. Feb. 202438,5639,5238,4439,1938,922.862.100
31. Jan. 202439,0039,3938,6138,6938,423.080.700
30. Jan. 202439,1739,1738,6438,7038,432.026.600
29. Jan. 202438,6139,3738,4839,0838,813.052.800
26. Jan. 202439,2139,3238,6338,7938,522.228.900
25. Jan. 202438,2239,0138,1538,9938,722.840.700
24. Jan. 202438,3038,5937,8737,8837,622.073.800
23. Jan. 202438,9539,0238,2038,4238,151.882.900
22. Jan. 202438,7139,2638,5838,7238,452.799.000
19. Jan. 202438,8838,8838,3338,6038,332.790.200
18. Jan. 202438,5138,8538,0138,8438,573.508.500
17. Jan. 202438,8239,1638,5638,6938,424.003.300
16. Jan. 202439,6839,7238,9439,0538,784.272.800
12. Jan. 202440,2540,4139,8540,0039,722.910.800
11. Jan. 202440,2440,3639,7940,0439,762.459.700
10. Jan. 202440,7140,8140,1240,2940,012.353.400
09. Jan. 202440,4541,2440,3740,6640,384.144.500
08. Jan. 202439,3742,2439,2240,6740,3911.038.200
05. Jan. 202438,4839,6538,3839,1638,893.453.700
04. Jan. 202438,1638,9737,9538,6338,364.271.400
03. Jan. 202438,6038,8838,0538,1337,864.911.700
02. Jan. 202438,4739,8038,3138,8538,585.707.000
29. Dez. 202338,7238,9938,6038,6638,392.475.600
28. Dez. 202338,6438,9738,4138,8038,532.368.800
27. Dez. 202338,3438,7638,2938,6638,392.889.200
26. Dez. 202338,2738,8338,2038,5838,312.396.200
22. Dez. 202339,1539,4638,3038,3838,114.402.800
21. Dez. 202338,7139,0138,1338,9138,645.045.500
20. Dez. 202338,7138,8838,4938,6038,334.702.400
19. Dez. 202338,4538,7238,2838,6938,422.196.900
18. Dez. 202338,8538,8538,3238,3338,062.721.400
15. Dez. 202338,7539,1738,5138,7038,436.879.700
14. Dez. 202338,2739,2138,1438,9538,686.347.000
13. Dez. 202336,5737,6736,4137,6337,373.886.800
12. Dez. 202336,6136,7935,9636,6936,433.783.500
11. Dez. 202336,2036,4936,0836,4236,173.452.800
08. Dez. 202336,6336,6736,0836,1535,903.086.500
07. Dez. 202336,0736,5835,9136,5336,283.973.800
06. Dez. 202335,8536,1335,6235,9335,683.338.700
05. Dez. 202336,6936,8035,7235,8035,553.015.700
04. Dez. 202336,2737,1836,1736,8936,633.930.700
01. Dez. 202336,1036,6735,9536,5536,294.206.900
30. Nov. 202336,1736,4035,9136,0835,835.290.200
30. Nov. 20230.29 Dividende
29. Nov. 202336,3536,8336,2736,4035,862.890.300
28. Nov. 202336,3436,5636,1236,3435,802.636.100
27. Nov. 202335,9336,5035,9136,4235,883.529.400
24. Nov. 202335,8236,2435,8236,0235,481.289.400
22. Nov. 202335,9535,9835,7335,8735,342.403.400
21. Nov. 202335,7635,8335,5535,7035,172.688.400
20. Nov. 202335,5035,8735,2135,6235,093.717.500
17. Nov. 202335,6635,7435,2735,4634,934.437.200
16. Nov. 202335,2935,5535,0235,4534,925.426.800
15. Nov. 202334,3435,3334,2835,3134,785.844.500
14. Nov. 202334,0034,7334,0034,3533,844.244.400
13. Nov. 202333,2734,1333,0133,7133,219.132.800
10. Nov. 202333,0033,0032,5232,8232,334.841.500
09. Nov. 202333,9534,0832,8132,8332,344.905.000
08. Nov. 202334,4634,4633,8334,0533,543.910.700
07. Nov. 202334,4534,5834,1634,2133,704.745.000
06. Nov. 202334,0634,6033,8434,4933,984.231.500
03. Nov. 202335,0935,2833,5033,9633,456.502.400
02. Nov. 202332,8834,5432,2834,2533,748.537.600
01. Nov. 202332,4532,8532,2232,7932,305.278.500
31. Okt. 202332,0732,4932,0632,4331,955.732.000
30. Okt. 202332,4532,5631,7532,0431,564.730.000
27. Okt. 202332,6832,7732,0632,1631,684.608.900
26. Okt. 202332,0032,6731,8932,4531,975.123.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...