Holen Sie sich die Stockscreener-App
39.37
1.11%
-0.44
Handel nachbörslich:
39.37
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 |
|---|---|---|---|---|---|
| 2024-09-18 | $40.05 | $39.20 | $0.855 | 3,053,899.0 | -1.11% |
| 2024-09-17 | $40.49 | $39.66 | $0.83 | 2,138,000.0 | -1.12% |
| 2024-09-16 | $40.30 | $39.71 | $0.595 | 2,545,080.0 | +1.36% |
| 2024-09-13 | $40.06 | $39.47 | $0.595 | 3,155,771.0 | +0.86% |
| 2024-09-12 | $39.40 | $38.54 | $0.86 | 2,753,501.0 | +0.28% |
| 2024-09-11 | $39.35 | $38.49 | $0.86 | 3,506,560.0 | +0.15% |
| 2024-09-10 | $39.42 | $38.90 | $0.52 | 4,370,858.0 | -0.05% |
| 2024-09-09 | $39.72 | $38.60 | $1.12 | 3,331,735.0 | +0.69% |
| 2024-09-06 | $39.48 | $38.41 | $1.07 | 6,051,629.0 | +0.36% |
| 2024-09-05 | $39.01 | $37.13 | $1.88 | 6,033,868.0 | +3.44% |
| 2024-09-04 | $38.34 | $37.38 | $0.955 | 2,563,056.0 | -0.85% |
| 2024-09-03 | $38.40 | $37.72 | $0.685 | 3,181,646.0 | -0.24% |
| 2024-08-30 | $38.47 | $37.74 | $0.73 | 4,077,842.0 | -0.58% |
| 2024-08-29 | $38.41 | $37.61 | $0.80 | 2,242,553.0 | +0.90% |
| 2024-08-28 | $38.09 | $37.44 | $0.655 | 2,160,792.0 | -0.24% |
| 2024-08-27 | $38.12 | $37.81 | $0.31 | 2,566,872.0 | -0.05% |
| 2024-08-26 | $38.39 | $37.45 | $0.94 | 2,331,300.0 | +1.04% |
| 2024-08-23 | $37.59 | $36.55 | $1.04 | 2,651,876.0 | +2.88% |
| 2024-08-22 | $36.73 | $36.28 | $0.45 | 3,339,084.0 | +0.86% |
| 2024-08-21 | $36.50 | $36.04 | $0.46 | 2,527,263.0 | -0.11% |
| 2024-08-20 | $36.45 | $35.98 | $0.47 | 2,895,546.0 | -0.66% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $40.49 | $37.13 | $3.36 | 45,739,502.0 | +3.77% |
| 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% |
Baxter International Inc-Aktien (BAX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $56.92 | $49.00 | $7.92 | 104,880,936.0 | -9.84% |
| 2022-11 | $56.73 | $49.83 | $6.90 | 94,361,353.0 | +4.01% |
| 2022-10 | $58.23 | $53.57 | $4.66 | 88,276,268.0 | +0.91% |
| 2022-09 | $60.39 | $53.78 | $6.61 | 64,827,538.0 | -6.27% |
| 2022-08 | $62.24 | $56.40 | $5.84 | 71,950,054.0 | -2.05% |
| 2022-07 | $67.06 | $57.92 | $9.14 | 54,431,707.0 | -8.67% |
| 2022-06 | $76.48 | $63.25 | $13.23 | 62,300,035.0 | -15.54% |
| 2022-05 | $77.08 | $69.72 | $7.36 | 61,323,724.0 | +7.02% |
| 2022-04 | $80.58 | $69.72 | $10.86 | 72,393,630.0 | -8.36% |
| 2022-03 | $86.18 | $76.67 | $9.51 | 78,632,152.0 | -8.74% |
| 2022-02 | $89.70 | $79.56 | $10.14 | 68,943,533.0 | -0.55% |
| 2022-01 | $88.91 | $83.17 | $5.74 | 49,086,531.0 | -0.47% |
4.50%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):