Holen Sie sich die Stockscreener-App
17.09
3.01%
-0.53
Vorhandelsmarkt:
17.12
0.03
+0.18%
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 |
|---|---|---|---|---|---|
| 2026-03-18 | $17.50 | $17.09 | $0.41 | 6,155,257.0 | -3.01% |
| 2026-03-17 | $17.84 | $17.32 | $0.515 | 7,338,725.0 | +3.16% |
| 2026-03-16 | $17.71 | $16.84 | $0.87 | 13,789,513.0 | -1.84% |
| 2026-03-13 | $18.55 | $17.22 | $1.33 | 8,896,346.0 | -3.39% |
| 2026-03-12 | $18.27 | $17.34 | $0.94 | 12,050,233.0 | -0.22% |
| 2026-03-11 | $18.26 | $17.29 | $0.975 | 12,638,419.0 | +3.38% |
| 2026-03-10 | $17.99 | $17.39 | $0.595 | 9,353,144.0 | -2.51% |
| 2026-03-09 | $17.97 | $17.00 | $0.97 | 10,920,021.0 | +1.24% |
| 2026-03-06 | $18.41 | $17.54 | $0.87 | 10,708,163.0 | -4.89% |
| 2026-03-05 | $18.96 | $18.41 | $0.555 | 10,843,269.0 | -2.26% |
| 2026-03-04 | $19.23 | $18.66 | $0.565 | 8,650,518.0 | +0.00% |
| 2026-03-03 | $19.32 | $18.46 | $0.85 | 9,038,524.0 | -3.35% |
| 2026-03-02 | $19.97 | $19.29 | $0.685 | 7,285,113.0 | -3.34% |
| 2026-02-27 | $20.48 | $19.91 | $0.58 | 36,634,996.0 | +0.05% |
| 2026-02-26 | $21.16 | $20.27 | $0.88 | 7,119,344.0 | -1.78% |
| 2026-02-25 | $20.93 | $20.20 | $0.73 | 6,489,911.0 | +0.48% |
| 2026-02-24 | $21.41 | $20.57 | $0.835 | 7,119,932.0 | -2.96% |
| 2026-02-23 | $21.48 | $21.07 | $0.41 | 6,047,443.0 | -1.48% |
| 2026-02-20 | $21.84 | $20.93 | $0.905 | 7,378,610.0 | +1.12% |
| 2026-02-19 | $21.93 | $21.21 | $0.72 | 6,567,680.0 | -2.42% |
| 2026-02-18 | $22.08 | $20.53 | $1.55 | 14,098,078.0 | +5.45% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $19.97 | $16.84 | $3.13 | 133,822,502.0 | -16.10% |
| 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% |
2.29%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):