Holen Sie sich die Stockscreener-App
30.50
0.65%
-0.20
Handel nachbörslich:
30.50
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 |
|---|---|---|---|---|---|
| 2025-05-30 | $30.69 | $29.93 | $0.76 | 4,931,326.0 | -0.65% |
| 2025-05-29 | $30.79 | $30.10 | $0.69 | 3,458,611.0 | +0.39% |
| 2025-05-28 | $31.04 | $30.48 | $0.555 | 2,723,563.0 | -0.94% |
| 2025-05-27 | $30.95 | $30.40 | $0.55 | 2,884,759.0 | +2.49% |
| 2025-05-23 | $30.23 | $29.72 | $0.508 | 2,096,517.0 | -0.50% |
| 2025-05-22 | $30.52 | $30.07 | $0.45 | 2,894,344.0 | -0.53% |
| 2025-05-21 | $31.50 | $30.41 | $1.09 | 2,789,385.0 | -3.27% |
| 2025-05-20 | $31.61 | $31.25 | $0.365 | 1,999,640.0 | -0.03% |
| 2025-05-19 | $31.63 | $31.04 | $0.595 | 2,748,533.0 | -0.60% |
| 2025-05-16 | $31.70 | $30.91 | $0.79 | 3,012,659.0 | +2.00% |
| 2025-05-15 | $31.07 | $30.04 | $1.03 | 2,837,816.0 | +2.37% |
| 2025-05-14 | $31.03 | $30.23 | $0.795 | 3,703,975.0 | -2.66% |
| 2025-05-13 | $31.66 | $30.91 | $0.745 | 5,907,550.0 | -2.29% |
| 2025-05-12 | $32.68 | $31.56 | $1.12 | 6,268,255.0 | +3.17% |
| 2025-05-09 | $31.49 | $30.85 | $0.64 | 2,634,353.0 | -0.96% |
| 2025-05-08 | $32.07 | $30.81 | $1.26 | 4,085,879.0 | +1.56% |
| 2025-05-07 | $30.90 | $29.86 | $1.04 | 3,696,624.0 | +2.64% |
| 2025-05-06 | $30.51 | $29.86 | $0.6449 | 3,234,712.0 | -1.64% |
| 2025-05-05 | $31.08 | $30.18 | $0.90 | 3,911,674.0 | -0.91% |
| 2025-05-02 | $31.25 | $30.23 | $1.02 | 4,174,794.0 | +0.13% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $32.68 | $29.72 | $2.96 | 82,011,851.0 | -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% |
Baxter International Inc-Aktien (BAX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $39.46 | $35.62 | $3.84 | 75,136,075.0 | +7.15% |
| 2023-11 | $36.83 | $32.22 | $4.61 | 96,311,772.0 | +11.26% |
| 2023-10 | $37.70 | $31.01 | $6.69 | 148,900,102.0 | -14.07% |
| 2023-09 | $41.05 | $37.05 | $4.00 | 78,487,284.0 | -7.04% |
| 2023-08 | $45.48 | $40.58 | $4.90 | 77,079,997.0 | -10.24% |
| 2023-07 | $50.21 | $44.25 | $5.96 | 113,045,471.0 | -0.72% |
| 2023-06 | $45.75 | $40.22 | $5.53 | 96,506,787.0 | +11.89% |
| 2023-05 | $48.23 | $39.92 | $8.31 | 109,724,640.0 | -14.60% |
| 2023-04 | $47.97 | $39.66 | $8.30 | 127,814,781.0 | +17.55% |
| 2023-03 | $41.11 | $37.34 | $3.77 | 135,047,023.0 | +1.53% |
| 2023-02 | $47.23 | $38.58 | $8.65 | 139,859,525.0 | -12.56% |
| 2023-01 | $53.12 | $43.25 | $9.87 | 128,015,161.0 | -10.36% |
0.19%
1.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):