Holen Sie sich die Stockscreener-App
24.11
0.54%
0.13
Handel nachbörslich:
24.08
-0.03
-0.12%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $24.39 | $23.90 | $0.49 | 8,316,247.0 | +0.54% |
| 2025-08-12 | $24.07 | $23.46 | $0.61 | 5,573,915.0 | +2.22% |
| 2025-08-11 | $23.84 | $23.28 | $0.555 | 7,591,696.0 | -0.97% |
| 2025-08-08 | $23.86 | $23.28 | $0.58 | 10,458,738.0 | +0.64% |
| 2025-08-07 | $23.66 | $22.80 | $0.855 | 12,426,696.0 | +4.62% |
| 2025-08-06 | $22.98 | $22.29 | $0.695 | 10,181,290.0 | -1.49% |
| 2025-08-05 | $23.23 | $22.44 | $0.79 | 14,212,044.0 | +1.78% |
| 2025-08-04 | $22.76 | $21.80 | $0.96 | 11,385,971.0 | +2.19% |
| 2025-08-01 | $22.36 | $21.33 | $1.03 | 22,645,837.0 | +0.92% |
| 2025-07-31 | $24.16 | $21.47 | $2.69 | 47,000,435.0 | -22.42% |
| 2025-07-30 | $28.94 | $27.90 | $1.04 | 8,296,715.0 | -2.74% |
| 2025-07-29 | $29.00 | $28.32 | $0.67 | 6,929,702.0 | +1.12% |
| 2025-07-28 | $29.35 | $28.48 | $0.87 | 6,888,445.0 | -2.40% |
| 2025-07-25 | $29.31 | $28.70 | $0.615 | 4,029,861.0 | +1.56% |
| 2025-07-24 | $29.15 | $28.27 | $0.88 | 5,126,427.0 | +0.74% |
| 2025-07-23 | $28.71 | $28.44 | $0.27 | 3,374,085.0 | +3.82% |
| 2025-07-22 | $28.18 | $27.36 | $0.81 | 6,500,544.0 | +0.51% |
| 2025-07-21 | $28.05 | $27.37 | $0.68 | 4,305,497.0 | -1.44% |
| 2025-07-18 | $28.23 | $27.61 | $0.615 | 3,770,778.0 | -0.43% |
| 2025-07-17 | $28.41 | $27.63 | $0.785 | 5,477,100.0 | -1.69% |
| 2025-07-16 | $28.48 | $28.11 | $0.3696 | 4,831,469.0 | +0.42% |
| 2025-07-15 | $28.90 | $28.15 | $0.75 | 3,585,193.0 | -0.98% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $24.39 | $21.33 | $3.06 | 111,108,681.0 | +10.80% |
| 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% |
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% |
3.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):