Deutsche Märkte schließen in 1 Stunde 9 Minute

Baker Hughes Company (BKR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,80-1,08 (-4,00%)
Ab 10:21AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 202126,6826,8725,4725,8025,803.277.596
19. Okt. 202127,1127,1726,5626,8726,8712.607.100
18. Okt. 202127,2227,2226,6226,9626,9612.523.600
15. Okt. 202127,2127,6626,7426,8926,8913.012.300
14. Okt. 202126,5326,8426,2426,8326,838.306.400
13. Okt. 202125,4026,3825,4026,2526,2510.051.700
12. Okt. 202125,3825,8725,1225,7525,7510.808.200
11. Okt. 202125,4226,0425,2825,4525,458.780.200
08. Okt. 202124,9925,3924,8125,2425,247.635.600
07. Okt. 202124,8425,2324,5624,7924,799.940.400
06. Okt. 202124,8725,0324,0224,7824,7812.159.400
05. Okt. 202125,7725,9525,0325,3425,347.280.700
04. Okt. 202125,3325,8225,2225,4525,4511.063.100
01. Okt. 202124,9225,3024,6125,1825,187.791.100
30. Sept. 202124,8025,1324,5524,7324,739.607.600
29. Sept. 202124,9025,3724,6525,0525,058.202.800
28. Sept. 202125,2225,8724,7924,9224,9211.749.600
27. Sept. 202124,7925,1824,7424,9224,9210.096.300
24. Sept. 202123,8024,4023,7124,2224,226.938.300
23. Sept. 202123,5024,3623,3724,0424,0410.449.200
22. Sept. 202123,8024,1023,4123,4423,448.430.700
21. Sept. 202123,1223,4122,7523,2423,2410.417.300
20. Sept. 202123,0223,3022,5422,8822,8810.931.700
17. Sept. 202124,2924,3523,8123,9423,9430.925.500
16. Sept. 202124,9325,1924,1224,3924,398.721.700
15. Sept. 202124,6125,4824,4625,1325,1313.137.400
14. Sept. 202124,6124,6524,1124,3424,347.745.400
13. Sept. 202124,2824,6224,1924,3924,397.840.700
10. Sept. 202123,8524,1123,5923,8623,867.365.500
09. Sept. 202122,7323,8122,6823,5123,517.831.200
08. Sept. 202123,1723,2922,6222,7122,714.514.200
07. Sept. 202123,0523,3922,7923,0223,025.624.200
03. Sept. 202123,3123,5923,0823,1623,163.041.100
02. Sept. 202122,7423,4622,6623,3523,355.143.400
01. Sept. 202122,7022,8622,4322,5022,504.302.700
31. Aug. 202122,7122,9922,6722,7822,787.632.600
30. Aug. 202123,2123,3222,7622,8022,804.520.300
27. Aug. 202122,5523,2622,5523,0723,076.249.800
26. Aug. 202122,2022,4922,1122,3022,307.989.200
25. Aug. 202122,1922,5322,0022,3622,365.003.700
24. Aug. 202121,7422,3121,6822,1922,196.738.500
23. Aug. 202120,9721,6520,9421,5221,527.157.000
20. Aug. 202119,9320,6319,8520,4320,439.542.600
19. Aug. 202120,8120,8719,8420,1920,198.616.600
18. Aug. 202121,4221,9121,1321,1821,185.460.100
17. Aug. 202121,5621,8321,0921,3921,396.558.400
16. Aug. 202121,3221,4320,9921,2821,285.816.900
13. Aug. 202121,4121,9121,2121,6621,666.768.900
12. Aug. 202121,4921,7021,0021,3521,353.606.500
11. Aug. 202121,2821,6520,9621,5121,513.795.000
10. Aug. 202121,2221,6221,1021,3621,365.117.700
09. Aug. 202120,6721,2620,4221,0921,098.412.600
09. Aug. 20210.18 Dividende
06. Aug. 202121,1421,3320,8421,1921,016.393.300
05. Aug. 202120,8220,9920,4120,8620,684.565.600
04. Aug. 202120,9021,1820,6120,6320,456.517.200
03. Aug. 202120,8721,3220,4021,3121,134.987.700
02. Aug. 202121,2721,9120,7420,8620,688.021.100
30. Juli 202121,0521,7421,0221,2421,0611.243.900
29. Juli 202121,2421,5521,0621,1821,005.337.600
28. Juli 202120,7421,2120,4321,0020,828.987.000
27. Juli 202120,6120,8620,4120,6720,498.094.200
26. Juli 202120,2821,0020,2120,8920,7110.035.200
23. Juli 202120,0020,4419,8020,2120,0412.320.700
22. Juli 202120,2320,3119,5919,8819,719.036.000
21. Juli 202120,6020,7219,2320,2320,0614.733.900
20. Juli 202119,5220,2319,3020,0419,879.298.200
19. Juli 202119,9620,1419,3719,6519,489.150.800
16. Juli 202121,4721,4720,4320,6020,435.716.600
15. Juli 202121,3521,8421,1421,2221,045.717.000
14. Juli 202122,6222,8221,5221,6721,495.889.000
13. Juli 202122,7922,9022,3222,3722,186.424.500
12. Juli 202122,4823,1422,2023,0222,826.280.300
09. Juli 202122,4122,8422,1522,7322,545.645.400
08. Juli 202121,8222,3221,7221,9721,786.812.900
07. Juli 202122,2522,7221,8922,2622,076.672.500
06. Juli 202123,5023,5322,3122,4122,2211.507.900
02. Juli 202123,2823,6322,9823,5523,358.048.600
01. Juli 202123,4623,7623,3023,5423,347.101.700
30. Juni 202122,8023,1422,6522,8722,685.793.900
29. Juni 202122,8623,0722,6522,6822,494.428.400
28. Juni 202123,4823,5522,5122,6522,466.832.200
25. Juni 202123,5323,6823,2523,5523,356.949.300
24. Juni 202123,5523,6423,2723,5523,355.500.000
23. Juni 202124,0024,2723,2423,3323,138.607.700
22. Juni 202123,7024,0023,5023,8923,694.707.500
21. Juni 202122,9523,9422,9523,8423,647.037.000
18. Juni 202123,1523,5422,6722,6722,4815.598.600
17. Juni 202124,7124,8023,4623,9823,789.587.500
16. Juni 202124,8625,1124,4724,7024,495.751.800
15. Juni 202124,7725,1624,7324,9524,746.793.200
14. Juni 202125,7725,7924,5124,7424,5312.729.100
11. Juni 202125,7326,0025,5225,9125,695.336.400
10. Juni 202126,1126,2325,0725,5125,295.495.300
09. Juni 202126,0926,1625,8125,8125,596.734.300
08. Juni 202125,6626,0325,4525,9525,735.380.600
07. Juni 202126,0726,2125,7725,9425,726.010.300
04. Juni 202126,0426,1725,2426,0225,809.386.500
03. Juni 202126,1126,2825,7325,8625,649.880.900
02. Juni 202125,6626,4125,3026,2726,0510.875.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...