Holen Sie sich die Stockscreener-App
17.58
4.02%
0.68
Handel nachbörslich:
17.44
-0.14
-0.80%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt BAX?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Baxter International Inc-Aktien (BAX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-30 | $18.02 | $16.17 | $1.84 | 21,191,959.0 | +4.02% |
| 2026-04-29 | $17.82 | $16.83 | $0.99 | 15,292,862.0 | -5.80% |
| 2026-04-28 | $18.64 | $17.93 | $0.71 | 9,652,581.0 | -2.97% |
| 2026-04-27 | $18.67 | $18.14 | $0.53 | 7,138,094.0 | +1.82% |
| 2026-04-24 | $18.48 | $17.89 | $0.585 | 5,048,142.0 | -1.36% |
| 2026-04-23 | $18.49 | $18.07 | $0.415 | 4,827,194.0 | +0.55% |
| 2026-04-22 | $19.11 | $18.25 | $0.86 | 4,560,509.0 | -0.97% |
| 2026-04-21 | $19.18 | $18.48 | $0.71 | 7,347,970.0 | -1.86% |
| 2026-04-20 | $18.97 | $18.42 | $0.5498 | 6,729,223.0 | +0.69% |
| 2026-04-17 | $19.19 | $18.25 | $0.94 | 8,963,037.0 | +3.14% |
| 2026-04-16 | $18.18 | $17.45 | $0.73 | 6,054,996.0 | +3.07% |
| 2026-04-15 | $17.75 | $17.53 | $0.225 | 4,004,839.0 | +0.06% |
| 2026-04-14 | $18.05 | $17.57 | $0.48 | 5,760,766.0 | -0.23% |
| 2026-04-13 | $17.68 | $16.81 | $0.87 | 12,109,726.0 | +2.80% |
| 2026-04-10 | $17.55 | $17.12 | $0.43 | 3,536,413.0 | -0.87% |
| 2026-04-09 | $17.50 | $16.98 | $0.52 | 5,487,571.0 | +0.35% |
| 2026-04-08 | $17.78 | $17.04 | $0.74 | 6,358,278.0 | +3.73% |
| 2026-04-07 | $16.80 | $16.38 | $0.425 | 4,728,481.0 | -0.18% |
| 2026-04-06 | $16.85 | $16.51 | $0.3431 | 6,417,107.0 | -0.18% |
| 2026-04-02 | $17.04 | $16.31 | $0.73 | 6,513,086.0 | -0.60% |
| 2026-04-01 | $17.20 | $16.76 | $0.44 | 8,408,864.0 | -0.12% |
Baxter International Inc-Aktien (BAX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Baxter International Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BAX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Baxter International Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Baxter International Inc-Aktien (BAX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $19.19 | $16.17 | $3.02 | 181,323,657.0 | +4.64% |
| 2026-03 | $19.97 | $15.73 | $4.24 | 216,108,079.0 | -17.53% |
| 2026-02 | $22.41 | $18.57 | $3.84 | 226,994,202.0 | +1.49% |
| 2026-01 | $21.25 | $19.16 | $2.09 | 178,484,743.0 | +5.02% |
Baxter International Inc-Aktien (BAX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.82 | $17.92 | $1.90 | 167,019,831.0 | +2.99% |
| 2025-11 | $18.95 | $17.40 | $1.55 | 170,217,483.0 | +1.46% |
| 2025-10 | $24.27 | $18.42 | $5.84 | 149,441,848.0 | -18.88% |
| 2025-09 | $24.63 | $21.59 | $3.04 | 140,868,766.0 | -7.78% |
| 2025-08 | $24.89 | $21.33 | $3.56 | 171,733,186.0 | +13.47% |
| 2025-07 | $31.75 | $21.47 | $10.29 | 156,265,536.0 | -28.14% |
| 2025-06 | $32.04 | $29.16 | $2.88 | 70,290,804.0 | -0.72% |
| 2025-05 | $32.68 | $29.72 | $2.96 | 77,080,525.0 | -2.15% |
| 2025-04 | $34.29 | $26.25 | $8.04 | 110,715,088.0 | -8.94% |
| 2025-03 | $37.74 | $32.80 | $4.94 | 81,747,805.0 | -0.81% |
| 2025-02 | $36.26 | $29.89 | $6.37 | 102,774,913.0 | +5.99% |
| 2025-01 | $33.58 | $29.03 | $4.55 | 90,928,555.0 | +11.66% |
Baxter International Inc-Aktien (BAX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.78 | $28.34 | $5.45 | 88,106,085.0 | -15.07% |
| 2024-11 | $36.82 | $31.60 | $5.22 | 91,783,668.0 | -5.57% |
| 2024-10 | $38.28 | $34.94 | $3.34 | 72,989,797.0 | -5.98% |
| 2024-09 | $40.49 | $37.13 | $3.36 | 69,154,191.0 | +0.08% |
| 2024-08 | $38.47 | $33.85 | $4.62 | 98,830,472.0 | +5.92% |
| 2024-07 | $36.37 | $32.69 | $3.68 | 103,966,731.0 | +7.09% |
| 2024-06 | $34.38 | $32.48 | $1.90 | 86,821,068.0 | -1.88% |
| 2024-05 | $40.70 | $33.00 | $7.70 | 105,873,030.0 | -15.56% |
| 2024-04 | $43.99 | $39.29 | $4.70 | 64,321,220.0 | -5.55% |
| 2024-03 | $44.01 | $40.27 | $3.73 | 75,751,562.0 | +4.45% |
| 2024-02 | $42.87 | $38.11 | $4.76 | 81,852,820.0 | +5.76% |
| 2024-01 | $42.23 | $37.87 | $4.37 | 75,636,416.0 | +0.08% |
1.31%
1.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):