Baxter International Inc. BAX
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$24,00+0,52 (+2,21 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $24,00 | +2,21 % | $23,50 | $24,10 | $23,37 | 8,73M |
| 2026-09-29 | $23,48 | -0,04 % | $23,29 | $23,72 | $23,15 | 6,69M |
| 2026-09-28 | $23,49 | +0,51 % | $23,21 | $23,82 | $23,11 | 6,17M |
| 2026-09-25 | $23,37 | -0,47 % | $23,43 | $23,71 | $23,20 | 6,57M |
| 2026-09-24 | $23,48 | -0,04 % | $23,48 | $23,76 | $23,20 | 7,35M |
| 2026-09-23 | $23,49 | -0,80 % | $23,59 | $24,30 | $23,45 | 9,44M |
| 2026-09-22 | $23,68 | +3,27 % | $23,21 | $23,87 | $23,21 | 7,36M |
| 2026-09-21 | $22,93 | +0,57 % | $22,99 | $23,08 | $22,56 | 11,75M |
| 2026-09-18 | $22,80 | -0,96 % | $23,05 | $23,16 | $22,71 | 9,97M |
| 2026-09-17 | $23,02 | -2,17 % | $23,70 | $23,74 | $22,98 | 6,61M |
| 2026-09-16 | $23,53 | -0,76 % | $23,76 | $23,87 | $23,18 | 9,45M |
| 2026-09-15 | $23,71 | -0,63 % | $23,94 | $23,94 | $23,16 | 6,15M |
| 2026-09-14 | $23,86 | +0,25 % | $24,01 | $24,22 | $23,61 | 5,74M |
| 2026-09-11 | $23,80 | -1,57 % | $24,65 | $24,77 | $23,67 | 5,45M |
| 2026-09-10 | $24,18 | -0,86 % | $24,15 | $24,38 | $23,92 | 5,75M |
| 2026-09-09 | $24,39 | -1,89 % | $24,71 | $25,21 | $24,39 | 5,30M |
| 2026-09-08 | $24,86 | -3,76 % | $25,59 | $25,75 | $24,66 | 5,91M |
| 2026-09-04 | $25,83 | +1,02 % | $25,33 | $26,12 | $25,26 | 3,42M |
| 2026-09-03 | $25,57 | -0,51 % | $25,96 | $26,09 | $25,17 | 4,70M |
| 2026-09-02 | $25,70 | +0,86 % | $25,55 | $26,05 | $25,48 | 4,17M |
| 2026-09-01 | $25,48 | -2,00 % | $26,31 | $26,56 | $25,17 | 5,28M |
| 2026-08-31 | $26,00 | -0,50 % | $25,91 | $26,35 | $25,86 | 3,99M |
| 2026-08-28 | $26,13 | +0,77 % | $25,99 | $26,31 | $25,79 | 3,96M |
| 2026-08-27 | $25,93 | -2,15 % | $26,06 | $26,44 | $25,82 | 4,50M |
| 2026-08-26 | $26,50 | +0,80 % | $26,49 | $26,76 | $26,13 | 5,19M |
| 2026-08-25 | $26,29 | -0,75 % | $26,43 | $26,50 | $26,01 | 3,79M |
| 2026-08-24 | $26,49 | +0,57 % | $26,37 | $26,61 | $26,07 | 4,43M |
| 2026-08-21 | $26,34 | -0,27 % | $26,51 | $26,67 | $26,09 | 4,36M |
| 2026-08-20 | $26,41 | -0,86 % | $25,90 | $26,78 | $25,90 | 3,53M |
| 2026-08-19 | $26,64 | +2,70 % | $26,04 | $26,75 | $25,87 | 5,05M |
| 2026-08-18 | $25,94 | +0,12 % | $26,08 | $26,34 | $25,75 | 6,69M |
| 2026-08-17 | $25,91 | -3,07 % | $26,47 | $26,47 | $25,87 | 5,85M |
| 2026-08-14 | $26,73 | -1,18 % | $27,01 | $27,16 | $26,60 | 4,96M |
| 2026-08-13 | $27,05 | +0,37 % | $27,02 | $27,45 | $26,90 | 6,71M |
| 2026-08-12 | $26,95 | -2,39 % | $27,20 | $27,40 | $26,64 | 6,88M |
| 2026-08-11 | $27,61 | -0,61 % | $27,55 | $28,02 | $27,38 | 7,58M |
| 2026-08-10 | $27,78 | +0,83 % | $27,12 | $27,97 | $26,78 | 8,31M |
| 2026-08-07 | $27,55 | +2,00 % | $26,93 | $27,88 | $26,56 | 8,16M |
| 2026-08-06 | $27,01 | -1,17 % | $27,41 | $27,95 | $26,82 | 6,94M |
| 2026-08-05 | $27,33 | -3,60 % | $28,20 | $28,21 | $27,09 | 9,30M |
| 2026-08-04 | $28,35 | +0,89 % | $27,74 | $28,38 | $27,48 | 10,21M |
| 2026-08-03 | $28,10 | +7,42 % | $26,98 | $28,30 | $26,90 | 10,45M |
| 2026-07-31 | $26,16 | -2,21 % | $26,92 | $27,15 | $26,03 | 9,28M |
| 2026-07-30 | $26,75 | +7,99 % | $29,07 | $30,00 | $26,05 | 22,67M |
| 2026-07-29 | $24,77 | +1,64 % | $24,40 | $24,93 | $24,28 | 9,43M |
| 2026-07-28 | $24,37 | +4,41 % | $23,85 | $24,75 | $23,58 | 7,10M |
| 2026-07-27 | $23,34 | +4,20 % | $22,68 | $23,40 | $22,60 | 5,45M |
| 2026-07-24 | $22,40 | +3,37 % | $21,95 | $22,65 | $21,90 | 4,98M |
| 2026-07-23 | $21,67 | -0,32 % | $21,56 | $21,78 | $21,40 | 4,52M |
| 2026-07-22 | $21,74 | -2,12 % | $22,53 | $22,56 | $21,70 | 4,51M |
| 2026-07-21 | $22,21 | +0,63 % | $21,86 | $22,24 | $21,84 | 3,96M |
| 2026-07-20 | $22,07 | -2,39 % | $22,46 | $22,52 | $21,94 | 4,98M |
| 2026-07-17 | $22,61 | -3,17 % | $23,16 | $23,71 | $22,59 | 6,55M |
| 2026-07-16 | $23,35 | +5,42 % | $22,50 | $23,38 | $22,18 | 6,94M |
| 2026-07-15 | $22,15 | +1,61 % | $21,93 | $22,45 | $21,82 | 5,02M |
| 2026-07-14 | $21,80 | -3,41 % | $21,93 | $21,93 | $21,16 | 5,05M |
| 2026-07-13 | $22,57 | -0,22 % | $22,60 | $22,92 | $22,37 | 8,52M |
| 2026-07-10 | $22,62 | +0,71 % | $22,64 | $22,72 | $22,35 | 3,10M |
| 2026-07-09 | $22,46 | +2,18 % | $22,25 | $22,55 | $21,73 | 4,06M |
| 2026-07-08 | $21,98 | -3,85 % | $22,49 | $22,65 | $21,85 | 6,79M |
| 2026-07-07 | $22,86 | +1,24 % | $23,00 | $23,53 | $22,83 | 5,99M |
| 2026-07-06 | $22,58 | -0,31 % | $22,78 | $22,83 | $22,16 | 4,89M |
| 2026-07-02 | $22,65 | +4,43 % | $22,12 | $22,76 | $22,02 | 6,55M |
| 2026-07-01 | $21,69 | +1,74 % | $21,40 | $21,95 | $21,38 | 6,50M |
| 2026-06-30 | $21,32 | -3,18 % | $22,14 | $22,18 | $21,31 | 6,89M |
| 2026-06-29 | $22,02 | -0,09 % | $21,95 | $22,09 | $21,81 | 5,72M |
| 2026-06-26 | $22,04 | +2,27 % | $21,47 | $22,18 | $21,43 | 10,26M |
| 2026-06-25 | $21,55 | +2,42 % | $21,23 | $21,73 | $21,14 | 6,65M |
| 2026-06-24 | $21,04 | +4,68 % | $20,32 | $21,13 | $20,31 | 6,07M |
| 2026-06-23 | $20,10 | +2,24 % | $19,50 | $20,17 | $19,42 | 5,07M |
| 2026-06-22 | $19,66 | -1,16 % | $19,90 | $20,04 | $19,63 | 4,80M |
| 2026-06-18 | $19,89 | +2,58 % | $19,70 | $20,10 | $19,54 | 11,17M |
| 2026-06-17 | $19,39 | -5,23 % | $20,42 | $20,62 | $19,38 | 7,12M |
| 2026-06-16 | $20,46 | -1,68 % | $20,91 | $21,03 | $20,36 | 6,84M |
| 2026-06-15 | $20,81 | -0,24 % | $21,03 | $21,30 | $20,78 | 6,02M |
| 2026-06-12 | $20,86 | +1,81 % | $20,67 | $20,89 | $20,25 | 7,62M |
| 2026-06-11 | $20,49 | +0,89 % | $20,20 | $20,66 | $20,04 | 7,53M |
| 2026-06-10 | $20,31 | +1,40 % | $19,97 | $20,98 | $19,77 | 11,73M |
| 2026-06-09 | $20,03 | +4,11 % | $19,46 | $20,16 | $19,36 | 6,49M |
| 2026-06-08 | $19,24 | -0,72 % | $19,33 | $19,50 | $19,05 | 5,04M |
| 2026-06-05 | $19,38 | +0,16 % | $19,44 | $19,75 | $19,32 | 6,84M |
| 2026-06-04 | $19,35 | +4,37 % | $18,99 | $19,50 | $18,90 | 5,96M |
| 2026-06-03 | $18,54 | -0,75 % | $18,53 | $18,86 | $18,42 | 4,59M |
| 2026-06-02 | $18,68 | +1,52 % | $18,33 | $19,08 | $18,22 | 5,98M |
| 2026-06-01 | $18,40 | -2,02 % | $18,57 | $18,68 | $18,11 | 8,56M |
| 2026-05-29 | $18,78 | -2,44 % | $19,06 | $19,18 | $18,77 | 8,49M |
| 2026-05-28 | $19,25 | -0,41 % | $18,76 | $19,31 | $18,59 | 5,03M |
| 2026-05-27 | $19,33 | -0,26 % | $19,60 | $19,97 | $19,27 | 8,55M |
| 2026-05-26 | $19,38 | +1,04 % | $19,18 | $19,52 | $18,94 | 5,29M |
| 2026-05-22 | $19,18 | +0,79 % | $19,26 | $19,67 | $19,06 | 7,22M |