Holen Sie sich die Stockscreener-App
50.49
2.04%
1.01
Handel nachbörslich:
50.55
0.06
+0.12%
Baker Hughes Company-Aktien (BKR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-03 | $50.76 | $49.70 | $1.05 | 5,242,335.0 | +2.04% |
| 2025-12-02 | $50.12 | $48.61 | $1.51 | 6,994,039.0 | -1.36% |
| 2025-12-01 | $50.92 | $49.96 | $0.96 | 6,413,395.0 | -0.08% |
| 2025-11-28 | $50.53 | $49.15 | $1.38 | 3,018,417.0 | +1.35% |
| 2025-11-26 | $50.34 | $49.48 | $0.865 | 5,564,683.0 | +0.20% |
| 2025-11-25 | $49.56 | $48.71 | $0.85 | 5,763,869.0 | +0.14% |
| 2025-11-24 | $49.55 | $48.37 | $1.18 | 11,129,483.0 | +0.98% |
| 2025-11-21 | $49.45 | $47.77 | $1.68 | 8,124,088.0 | +1.69% |
| 2025-11-20 | $50.17 | $47.98 | $2.20 | 7,980,307.0 | -0.85% |
| 2025-11-19 | $48.59 | $47.18 | $1.41 | 6,299,496.0 | +0.87% |
| 2025-11-18 | $48.99 | $47.76 | $1.23 | 8,974,208.0 | +0.38% |
| 2025-11-17 | $49.53 | $47.56 | $1.97 | 5,698,782.0 | -1.74% |
| 2025-11-14 | $49.06 | $46.89 | $2.17 | 7,974,525.0 | +2.57% |
| 2025-11-13 | $48.49 | $47.23 | $1.26 | 5,534,728.0 | -0.04% |
| 2025-11-12 | $48.65 | $47.45 | $1.20 | 5,718,728.0 | -2.90% |
| 2025-11-11 | $49.50 | $48.74 | $0.76 | 5,779,990.0 | +0.31% |
| 2025-11-10 | $49.15 | $47.78 | $1.37 | 5,491,515.0 | +1.94% |
| 2025-11-07 | $47.93 | $46.71 | $1.22 | 5,075,113.0 | +1.23% |
| 2025-11-06 | $48.50 | $47.18 | $1.32 | 7,686,852.0 | +0.53% |
| 2025-11-05 | $47.66 | $45.82 | $1.84 | 7,305,585.0 | +2.33% |
| 2025-11-04 | $48.23 | $45.91 | $2.32 | 10,405,049.0 | -5.49% |
Baker Hughes Company-Aktien (BKR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Baker Hughes Company-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BKR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Baker Hughes Company-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Baker Hughes Company-Aktien (BKR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $50.92 | $48.61 | $2.31 | 23,892,104.0 | +0.58% |
| 2025-11 | $50.53 | $45.82 | $4.71 | 128,867,196.0 | +3.70% |
| 2025-10 | $50.42 | $43.92 | $6.50 | 179,227,678.0 | -0.64% |
| 2025-09 | $50.92 | $44.48 | $6.45 | 140,924,592.0 | +7.31% |
| 2025-08 | $45.84 | $41.96 | $3.88 | 101,781,425.0 | +0.78% |
| 2025-07 | $46.72 | $37.77 | $8.95 | 179,430,969.0 | +17.50% |
| 2025-06 | $40.02 | $36.82 | $3.20 | 150,214,132.0 | +3.48% |
| 2025-05 | $38.50 | $35.10 | $3.40 | 158,414,164.0 | +4.66% |
| 2025-04 | $44.99 | $33.60 | $11.39 | 207,861,026.0 | -19.45% |
| 2025-03 | $45.36 | $40.50 | $4.86 | 152,629,731.0 | -1.44% |
| 2025-02 | $49.40 | $42.97 | $6.43 | 125,104,850.0 | -3.44% |
| 2025-01 | $47.60 | $40.89 | $6.71 | 147,713,482.0 | +12.58% |
Baker Hughes Company-Aktien (BKR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.23 | $39.32 | $4.91 | 107,939,642.0 | -6.85% |
| 2024-11 | $45.17 | $37.54 | $7.63 | 127,492,292.0 | +15.41% |
| 2024-10 | $38.30 | $35.76 | $2.54 | 118,080,148.0 | +5.34% |
| 2024-09 | $37.14 | $32.25 | $4.89 | 155,081,752.0 | +2.79% |
| 2024-08 | $38.58 | $33.42 | $5.16 | 111,741,958.0 | -9.17% |
| 2024-07 | $39.05 | $33.31 | $5.74 | 124,925,594.0 | +10.09% |
| 2024-06 | $35.30 | $30.93 | $4.37 | 124,750,672.0 | +5.05% |
| 2024-05 | $33.55 | $31.56 | $1.99 | 115,335,363.0 | +2.64% |
| 2024-04 | $34.62 | $31.88 | $2.74 | 137,023,557.0 | -2.63% |
| 2024-03 | $34.12 | $29.30 | $4.82 | 160,787,465.0 | +13.21% |
| 2024-02 | $30.39 | $28.32 | $2.07 | 192,134,291.0 | +3.82% |
| 2024-01 | $34.65 | $28.34 | $6.31 | 218,407,195.0 | -16.62% |
Baker Hughes Company-Aktien (BKR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $34.92 | $31.42 | $3.50 | 131,979,866.0 | +1.27% |
| 2023-11 | $35.71 | $32.76 | $2.95 | 157,125,735.0 | -1.95% |
| 2023-10 | $36.13 | $32.79 | $3.34 | 136,992,669.0 | -2.55% |
| 2023-09 | $37.58 | $35.05 | $2.53 | 149,466,281.0 | -2.40% |
| 2023-08 | $36.48 | $34.53 | $1.95 | 120,390,718.0 | +1.12% |
| 2023-07 | $36.16 | $31.02 | $5.13 | 172,596,061.0 | +13.22% |
| 2023-06 | $31.94 | $27.19 | $4.75 | 143,709,181.0 | +16.00% |
| 2023-05 | $29.34 | $26.81 | $2.53 | 148,910,734.0 | -6.81% |
| 2023-04 | $30.82 | $28.40 | $2.42 | 117,237,887.0 | +1.32% |
| 2023-03 | $32.41 | $26.12 | $6.29 | 178,269,395.0 | -5.69% |
| 2023-02 | $33.12 | $29.75 | $3.36 | 116,905,606.0 | -3.59% |
| 2023-01 | $32.17 | $27.38 | $4.80 | 126,880,056.0 | +7.48% |
3.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):