Holen Sie sich die Stockscreener-App
18.54
0.32%
0.06
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $18.81 | $18.46 | $0.35 | 8,567,066.0 | +0.32% |
| 2025-12-04 | $18.93 | $18.33 | $0.60 | 7,903,503.0 | -2.17% |
| 2025-12-03 | $19.16 | $18.86 | $0.305 | 6,085,910.0 | +0.27% |
| 2025-12-02 | $18.99 | $18.59 | $0.395 | 8,443,012.0 | -1.26% |
| 2025-12-01 | $19.20 | $18.54 | $0.655 | 9,625,272.0 | +1.81% |
| 2025-11-28 | $18.84 | $18.61 | $0.2299 | 3,760,489.0 | -0.90% |
| 2025-11-26 | $18.95 | $18.53 | $0.42 | 7,163,029.0 | +1.34% |
| 2025-11-25 | $18.71 | $18.20 | $0.515 | 7,316,958.0 | +2.64% |
| 2025-11-24 | $18.46 | $18.11 | $0.355 | 8,455,425.0 | -0.71% |
| 2025-11-21 | $18.61 | $17.55 | $1.05 | 8,268,587.0 | +5.11% |
| 2025-11-20 | $17.86 | $17.40 | $0.46 | 8,297,823.0 | -1.53% |
| 2025-11-19 | $18.17 | $17.54 | $0.635 | 7,681,834.0 | -2.53% |
| 2025-11-18 | $18.21 | $17.40 | $0.815 | 9,768,440.0 | +2.14% |
| 2025-11-17 | $18.47 | $17.75 | $0.72 | 7,779,546.0 | -3.79% |
| 2025-11-14 | $18.69 | $18.30 | $0.385 | 7,467,206.0 | -1.23% |
| 2025-11-13 | $18.92 | $18.52 | $0.40 | 9,827,773.0 | +0.00% |
| 2025-11-12 | $18.92 | $18.27 | $0.6455 | 12,349,164.0 | +2.47% |
| 2025-11-11 | $18.30 | $17.70 | $0.605 | 12,046,588.0 | +2.82% |
| 2025-11-10 | $18.00 | $17.57 | $0.43 | 7,892,650.0 | -1.39% |
| 2025-11-07 | $18.11 | $17.78 | $0.335 | 7,391,998.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $19.20 | $18.33 | $0.865 | 49,191,829.0 | -1.07% |
| 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% |
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% |
0.53%
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):