Holen Sie sich die Stockscreener-App
25.30
1.36%
-0.35
Handel nachbörslich:
25.30
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
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 |
|---|---|---|---|---|---|
| 2026-10-23 | $25.71 | $25.20 | $0.51 | 4,936,022.0 | -1.36% |
| 2026-10-22 | $25.70 | $24.68 | $1.02 | 5,205,218.0 | +3.85% |
| 2026-10-21 | $24.83 | $24.26 | $0.57 | 5,375,698.0 | +0.78% |
| 2026-10-20 | $25.23 | $23.62 | $1.61 | 12,183,587.0 | -1.92% |
| 2026-10-19 | $25.45 | $24.90 | $0.55 | 5,345,854.0 | -1.15% |
| 2026-10-16 | $25.98 | $25.13 | $0.8524 | 4,406,949.0 | -1.86% |
| 2026-10-15 | $25.89 | $25.22 | $0.665 | 4,508,145.0 | +3.87% |
| 2026-10-14 | $25.04 | $24.59 | $0.455 | 5,209,624.0 | -0.36% |
| 2026-10-13 | $25.26 | $24.52 | $0.74 | 3,249,507.0 | +0.44% |
| 2026-10-12 | $24.85 | $24.34 | $0.51 | 5,234,356.0 | +1.77% |
| 2026-10-09 | $24.46 | $23.84 | $0.625 | 3,011,408.0 | +1.88% |
| 2026-10-08 | $24.14 | $23.50 | $0.64 | 7,561,639.0 | -0.29% |
| 2026-10-07 | $24.60 | $23.82 | $0.78 | 4,770,357.0 | -1.60% |
| 2026-10-06 | $24.42 | $23.91 | $0.505 | 6,523,545.0 | +0.58% |
| 2026-10-05 | $24.29 | $23.23 | $1.05 | 10,163,191.0 | +3.11% |
| 2026-10-02 | $23.85 | $23.40 | $0.45 | 4,808,263.0 | -0.63% |
| 2026-10-01 | $24.04 | $23.48 | $0.56 | 7,380,996.0 | -1.50% |
| 2026-09-30 | $24.09 | $23.36 | $0.73 | 8,727,221.0 | +2.21% |
| 2026-09-29 | $23.72 | $23.14 | $0.575 | 6,685,715.0 | -0.04% |
| 2026-09-28 | $23.82 | $23.11 | $0.71 | 6,171,495.0 | +0.51% |
| 2026-09-25 | $23.70 | $23.20 | $0.505 | 6,568,959.0 | -0.47% |
| 2026-09-24 | $23.76 | $23.20 | $0.56 | 7,346,011.0 | -0.04% |
| 2026-09-23 | $24.30 | $23.45 | $0.85 | 9,441,693.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $25.98 | $23.23 | $2.75 | 99,874,359.0 | +5.42% |
| 2026-09 | $26.56 | $22.56 | $4.00 | 141,786,368.0 | -7.69% |
| 2026-08 | $28.38 | $25.75 | $2.62 | 129,856,728.0 | -0.57% |
| 2026-07 | $30.00 | $21.16 | $8.84 | 144,563,196.0 | +22.65% |
| 2026-06 | $22.18 | $18.11 | $4.07 | 145,710,220.0 | +13.53% |
| 2026-05 | $19.97 | $16.48 | $3.49 | 141,052,604.0 | +6.83% |
| 2026-04 | $19.19 | $16.17 | $3.02 | 160,131,698.0 | +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% |
0.82%
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):