Holen Sie sich die Stockscreener-App
18.21
1.41%
-0.26
Vorhandelsmarkt:
18.18
-0.03
-0.16%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $18.40 | $18.05 | $0.355 | 11,381,799.0 | -1.41% |
| 2025-10-31 | $18.95 | $18.44 | $0.51 | 11,545,441.0 | -3.60% |
| 2025-10-30 | $19.80 | $18.42 | $1.38 | 24,003,478.0 | -14.54% |
| 2025-10-29 | $22.92 | $22.34 | $0.5765 | 7,630,016.0 | -1.92% |
| 2025-10-28 | $23.21 | $22.77 | $0.44 | 5,706,010.0 | -1.34% |
| 2025-10-27 | $23.34 | $23.01 | $0.335 | 6,404,047.0 | +0.65% |
| 2025-10-24 | $23.28 | $22.94 | $0.34 | 3,719,445.0 | +0.13% |
| 2025-10-23 | $23.11 | $22.53 | $0.58 | 5,677,422.0 | +0.26% |
| 2025-10-22 | $23.48 | $22.84 | $0.64 | 4,728,700.0 | +0.79% |
| 2025-10-21 | $23.14 | $22.57 | $0.565 | 6,571,284.0 | -1.64% |
| 2025-10-20 | $23.60 | $23.11 | $0.49 | 4,492,133.0 | +0.17% |
| 2025-10-17 | $23.09 | $22.57 | $0.52 | 3,951,330.0 | +0.52% |
| 2025-10-16 | $23.32 | $22.54 | $0.775 | 5,411,224.0 | +0.97% |
| 2025-10-15 | $23.30 | $22.61 | $0.69 | 4,610,988.0 | -0.31% |
| 2025-10-14 | $22.87 | $21.88 | $0.989 | 6,020,028.0 | +3.21% |
| 2025-10-13 | $22.39 | $21.95 | $0.445 | 4,315,430.0 | +0.73% |
| 2025-10-10 | $22.83 | $21.63 | $1.20 | 5,508,274.0 | -2.49% |
| 2025-10-09 | $23.04 | $22.43 | $0.61 | 5,581,252.0 | -1.05% |
| 2025-10-08 | $22.91 | $22.55 | $0.365 | 4,822,501.0 | -0.66% |
| 2025-10-07 | $23.28 | $22.88 | $0.40 | 4,806,367.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $18.40 | $18.05 | $0.355 | 22,763,598.0 | -1.41% |
| 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% |
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% |
0.47%
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):