45.72
price up icon2.33%   1.04
after-market Handel nachbörslich: 45.80 0.08 +0.17%
loading

Baker Hughes Company-Aktien (BKR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $45.83 $44.29 $1.54 12,107,357.0 +2.33%
2025-07-23 $44.89 $44.00 $0.8899 9,062,980.0 +11.64%
2025-07-22 $40.24 $39.62 $0.625 13,044,581.0 +0.43%
2025-07-21 $40.21 $39.47 $0.745 9,309,935.0 +0.33%
2025-07-18 $39.91 $38.97 $0.94 12,127,482.0 +1.38%
2025-07-17 $39.37 $38.47 $0.90 7,010,200.0 +1.29%
2025-07-16 $39.16 $38.37 $0.79 6,029,736.0 -0.80%
2025-07-15 $39.94 $38.94 $0.9932 5,067,949.0 -2.21%
2025-07-14 $40.58 $39.80 $0.78 6,834,791.0 -2.04%
2025-07-11 $40.78 $39.40 $1.38 5,800,806.0 +2.49%
2025-07-10 $39.76 $38.80 $0.96 6,616,904.0 +0.97%
2025-07-09 $40.10 $39.14 $0.96 7,624,826.0 -1.94%
2025-07-08 $40.52 $38.94 $1.59 6,471,541.0 +2.61%
2025-07-07 $39.67 $38.65 $1.03 5,225,949.0 -1.39%
2025-07-03 $39.90 $39.55 $0.355 3,606,803.0 -0.48%
2025-07-02 $39.93 $38.59 $1.34 8,278,241.0 +2.95%
2025-07-01 $39.04 $37.77 $1.27 7,638,297.0 +0.91%
2025-06-30 $38.83 $37.69 $1.14 6,773,064.0 +0.74%
2025-06-27 $38.60 $37.66 $0.935 9,861,379.0 -0.68%
2025-06-26 $38.52 $37.52 $0.995 10,360,066.0 +1.97%
2025-06-25 $38.12 $37.45 $0.67 5,933,777.0 -1.03%

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
2025-07 $45.83 $37.77 $8.06 143,965,735.0 +19.25%
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%
oil_gas_equipment_services SLB
$35.24
price up icon 0.28%
oil_gas_equipment_services TS
$38.16
price down icon 1.75%
oil_gas_equipment_services HAL
$22.42
price up icon 2.05%
oil_gas_equipment_services FTI
$37.54
price up icon 11.76%
oil_gas_equipment_services NOV
$13.71
price up icon 0.00%
Kapitalisierung:     |  Volumen (24h):