Holen Sie sich die Stockscreener-App
45.04
5.95%
-2.85
Baker Hughes Company-Aktien (BKR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $47.69 | $44.99 | $2.70 | 7,452,308.0 | -5.95% |
| 2025-10-09 | $48.29 | $47.09 | $1.20 | 5,456,406.0 | +0.08% |
| 2025-10-08 | $48.95 | $47.42 | $1.53 | 6,002,047.0 | -1.50% |
| 2025-10-07 | $49.44 | $48.23 | $1.21 | 4,877,381.0 | -1.02% |
| 2025-10-06 | $49.58 | $48.80 | $0.775 | 5,344,039.0 | +1.20% |
| 2025-10-03 | $49.01 | $48.45 | $0.555 | 5,413,969.0 | +0.21% |
| 2025-10-02 | $48.64 | $47.85 | $0.79 | 6,678,009.0 | +0.08% |
| 2025-10-01 | $48.76 | $48.22 | $0.54 | 6,262,325.0 | -0.74% |
| 2025-09-30 | $50.26 | $48.12 | $2.14 | 11,663,191.0 | -3.62% |
| 2025-09-29 | $50.58 | $49.79 | $0.79 | 6,255,810.0 | +0.06% |
| 2025-09-26 | $50.92 | $49.82 | $1.10 | 7,761,201.0 | +0.84% |
| 2025-09-25 | $50.24 | $49.50 | $0.74 | 6,451,457.0 | +0.46% |
| 2025-09-24 | $50.14 | $49.15 | $0.99 | 9,032,604.0 | +1.92% |
| 2025-09-23 | $50.06 | $47.81 | $2.25 | 9,062,492.0 | +2.64% |
| 2025-09-22 | $47.85 | $46.68 | $1.17 | 5,156,644.0 | +0.70% |
| 2025-09-19 | $47.65 | $46.40 | $1.25 | 15,867,921.0 | +0.13% |
| 2025-09-18 | $47.35 | $46.47 | $0.8775 | 5,242,418.0 | +1.72% |
| 2025-09-17 | $47.38 | $46.09 | $1.29 | 4,610,808.0 | -1.59% |
| 2025-09-16 | $47.38 | $46.38 | $1.00 | 5,091,628.0 | +2.05% |
| 2025-09-15 | $47.01 | $46.23 | $0.77 | 5,419,457.0 | -0.45% |
| 2025-09-12 | $47.30 | $46.47 | $0.83 | 4,014,404.0 | -1.02% |
| 2025-09-11 | $47.31 | $46.41 | $0.9094 | 4,855,169.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $49.58 | $44.99 | $4.59 | 54,938,792.0 | -7.55% |
| 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% |
4.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):