Holen Sie sich die Stockscreener-App
50.20
2.78%
1.36
Handel nachbörslich:
50.50
0.30
+0.60%
Baker Hughes Company-Aktien (BKR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $50.38 | $48.85 | $1.53 | 6,632,377.0 | +2.78% |
| 2026-01-07 | $49.78 | $48.30 | $1.48 | 6,842,249.0 | -1.09% |
| 2026-01-06 | $49.95 | $48.53 | $1.42 | 7,349,501.0 | +0.63% |
| 2026-01-05 | $50.13 | $48.27 | $1.86 | 14,604,077.0 | +4.09% |
| 2026-01-02 | $47.41 | $45.35 | $2.06 | 4,847,063.0 | +3.51% |
| 2025-12-31 | $46.22 | $45.43 | $0.79 | 3,785,579.0 | -1.19% |
| 2025-12-30 | $46.14 | $45.41 | $0.73 | 4,249,800.0 | +1.56% |
| 2025-12-29 | $45.74 | $45.21 | $0.5265 | 5,564,224.0 | +0.29% |
| 2025-12-26 | $45.39 | $44.97 | $0.42 | 3,238,232.0 | -0.11% |
| 2025-12-24 | $45.42 | $44.99 | $0.43 | 1,848,248.0 | +0.24% |
| 2025-12-23 | $45.71 | $45.01 | $0.7033 | 5,866,267.0 | -0.81% |
| 2025-12-22 | $45.91 | $45.22 | $0.69 | 4,341,658.0 | +1.90% |
| 2025-12-19 | $45.15 | $44.31 | $0.84 | 21,162,131.0 | +0.54% |
| 2025-12-18 | $45.37 | $44.26 | $1.11 | 9,217,180.0 | -1.81% |
| 2025-12-17 | $45.57 | $44.88 | $0.69 | 9,107,591.0 | +0.60% |
| 2025-12-16 | $46.78 | $44.56 | $2.22 | 10,022,667.0 | -3.99% |
| 2025-12-15 | $47.66 | $46.49 | $1.16 | 6,397,708.0 | +0.06% |
| 2025-12-12 | $47.80 | $46.48 | $1.32 | 5,545,433.0 | -1.26% |
| 2025-12-11 | $47.90 | $47.03 | $0.87 | 6,612,396.0 | -1.21% |
| 2025-12-10 | $48.16 | $46.90 | $1.26 | 7,503,412.0 | +0.73% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $50.38 | $45.35 | $5.03 | 46,907,644.0 | +10.23% |
Baker Hughes Company-Aktien (BKR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $51.12 | $44.26 | $6.86 | 147,809,877.0 | -8.19% |
| 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% |
4.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):