Bausch Health Companies Inc. BHC
NYSE
$5,89-0,04 (-0,67 %)
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.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $5,93 | -1,82 % | $6,27 | $6,35 | $5,77 | 2,54M |
| 2026-10-09 | $6,04 | 0,00 % | $6,05 | $6,17 | $6,02 | 1,03M |
| 2026-10-08 | $6,04 | -1,79 % | $6,14 | $6,20 | $6,02 | 1,27M |
| 2026-10-07 | $6,15 | +2,16 % | $6,04 | $6,33 | $6,02 | 2,01M |
| 2026-10-06 | $6,02 | +2,21 % | $5,94 | $6,11 | $5,83 | 3,05M |
| 2026-10-05 | $5,89 | +1,55 % | $5,73 | $5,96 | $5,71 | 1,47M |
| 2026-10-02 | $5,80 | +1,22 % | $5,73 | $5,87 | $5,61 | 3,28M |
| 2026-10-01 | $5,73 | -1,72 % | $5,84 | $5,86 | $5,65 | 1,45M |
| 2026-09-30 | $5,83 | +0,52 % | $5,83 | $5,93 | $5,72 | 1,46M |
| 2026-09-29 | $5,80 | +0,52 % | $5,74 | $5,80 | $5,69 | 1,28M |
| 2026-09-28 | $5,77 | +1,41 % | $5,66 | $5,85 | $5,60 | 1,51M |
| 2026-09-25 | $5,69 | +0,71 % | $5,66 | $5,83 | $5,63 | 1,25M |
| 2026-09-24 | $5,65 | -1,05 % | $5,67 | $5,78 | $5,54 | 2,02M |
| 2026-09-23 | $5,71 | -1,72 % | $5,82 | $5,93 | $5,67 | 1,82M |
| 2026-09-22 | $5,81 | +3,01 % | $5,76 | $5,82 | $5,62 | 1,91M |
| 2026-09-21 | $5,64 | -0,53 % | $5,67 | $5,74 | $5,56 | 1,54M |
| 2026-09-18 | $5,67 | +0,35 % | $5,68 | $5,73 | $5,60 | 1,91M |
| 2026-09-17 | $5,65 | -0,70 % | $5,78 | $5,78 | $5,63 | 2,87M |
| 2026-09-16 | $5,69 | +0,35 % | $5,69 | $5,83 | $5,65 | 1,57M |
| 2026-09-15 | $5,67 | -4,22 % | $5,90 | $5,91 | $5,64 | 1,61M |
| 2026-09-14 | $5,92 | +1,02 % | $5,93 | $6,06 | $5,83 | 5,20M |
| 2026-09-11 | $5,86 | -3,46 % | $6,12 | $6,13 | $5,84 | 2,40M |
| 2026-09-10 | $6,07 | -1,46 % | $6,11 | $6,17 | $5,88 | 1,59M |
| 2026-09-09 | $6,16 | -4,20 % | $6,38 | $6,47 | $6,14 | 1,42M |
| 2026-09-08 | $6,43 | -1,98 % | $6,57 | $6,69 | $6,41 | 1,84M |
| 2026-09-04 | $6,56 | -2,96 % | $6,71 | $6,72 | $6,52 | 1,65M |
| 2026-09-03 | $6,76 | -1,02 % | $6,91 | $6,99 | $6,62 | 2,16M |
| 2026-09-02 | $6,83 | +5,56 % | $6,56 | $6,87 | $6,54 | 7,72M |
| 2026-09-01 | $6,47 | +1,57 % | $6,39 | $6,74 | $6,34 | 2,56M |
| 2026-08-31 | $6,37 | +0,79 % | $6,36 | $6,38 | $6,14 | 2,51M |
| 2026-08-28 | $6,32 | +0,32 % | $6,29 | $6,36 | $6,23 | 1,39M |
| 2026-08-27 | $6,30 | -3,23 % | $6,47 | $6,47 | $6,29 | 2,89M |
| 2026-08-26 | $6,51 | -3,27 % | $6,69 | $6,82 | $6,50 | 2,14M |
| 2026-08-25 | $6,73 | +0,75 % | $6,74 | $6,74 | $6,46 | 3,46M |
| 2026-08-24 | $6,68 | +3,73 % | $6,44 | $6,71 | $6,43 | 2,71M |
| 2026-08-21 | $6,44 | -5,43 % | $6,80 | $6,87 | $6,38 | 4,02M |
| 2026-08-20 | $6,81 | -1,16 % | $6,82 | $6,91 | $6,67 | 1,93M |
| 2026-08-19 | $6,89 | -0,58 % | $6,99 | $7,08 | $6,72 | 2,50M |
| 2026-08-18 | $6,93 | +5,32 % | $6,64 | $7,03 | $6,58 | 4,78M |
| 2026-08-17 | $6,58 | +1,08 % | $6,40 | $6,58 | $6,31 | 2,10M |
| 2026-08-14 | $6,51 | +2,68 % | $6,30 | $6,53 | $6,18 | 2,56M |
| 2026-08-13 | $6,34 | +2,09 % | $6,23 | $6,39 | $6,20 | 1,82M |
| 2026-08-12 | $6,21 | -0,48 % | $6,21 | $6,33 | $6,05 | 2,20M |
| 2026-08-11 | $6,24 | -1,73 % | $6,29 | $6,39 | $6,17 | 1,64M |
| 2026-08-10 | $6,35 | +1,60 % | $6,31 | $6,54 | $6,16 | 2,80M |
| 2026-08-07 | $6,25 | +5,75 % | $5,91 | $6,27 | $5,89 | 4,23M |
| 2026-08-06 | $5,91 | -6,04 % | $6,35 | $6,35 | $5,88 | 3,51M |
| 2026-08-05 | $6,29 | -2,33 % | $6,54 | $6,54 | $6,14 | 4,25M |
| 2026-08-04 | $6,44 | -8,00 % | $6,91 | $7,05 | $6,36 | 17,15M |
| 2026-08-03 | $7,00 | +1,60 % | $7,00 | $7,30 | $6,53 | 9,46M |
| 2026-07-31 | $6,89 | +14,26 % | $6,00 | $6,92 | $5,98 | 22,80M |
| 2026-07-30 | $6,03 | +28,85 % | $4,97 | $6,07 | $4,97 | 18,66M |
| 2026-07-29 | $4,68 | +3,54 % | $4,58 | $4,70 | $4,47 | 3,64M |
| 2026-07-28 | $4,52 | +0,89 % | $4,55 | $4,61 | $4,48 | 1,29M |
| 2026-07-27 | $4,48 | +1,13 % | $4,48 | $4,60 | $4,47 | 1,72M |
| 2026-07-24 | $4,43 | -0,45 % | $4,48 | $4,50 | $4,41 | 1,23M |
| 2026-07-23 | $4,45 | -2,41 % | $4,52 | $4,56 | $4,44 | 1,38M |
| 2026-07-22 | $4,56 | +0,88 % | $4,51 | $4,70 | $4,50 | 1,61M |
| 2026-07-21 | $4,52 | -3,42 % | $4,67 | $4,67 | $4,33 | 3,62M |
| 2026-07-20 | $4,68 | -3,11 % | $4,80 | $4,82 | $4,68 | 2,07M |
| 2026-07-17 | $4,83 | -2,03 % | $4,95 | $5,00 | $4,83 | 1,24M |
| 2026-07-16 | $4,93 | +0,82 % | $4,95 | $5,00 | $4,90 | 1,49M |
| 2026-07-15 | $4,89 | +2,95 % | $4,80 | $4,90 | $4,79 | 1,63M |
| 2026-07-14 | $4,75 | -2,06 % | $4,84 | $4,86 | $4,73 | 1,93M |
| 2026-07-13 | $4,85 | +1,46 % | $4,78 | $4,89 | $4,78 | 1,60M |
| 2026-07-10 | $4,78 | -1,65 % | $4,84 | $4,88 | $4,70 | 1,37M |
| 2026-07-09 | $4,86 | -1,02 % | $4,89 | $4,91 | $4,80 | 1,55M |
| 2026-07-08 | $4,91 | 0,00 % | $4,87 | $4,95 | $4,79 | 1,21M |
| 2026-07-07 | $4,91 | +2,08 % | $4,87 | $5,01 | $4,85 | 1,99M |
| 2026-07-06 | $4,81 | -1,84 % | $4,87 | $4,90 | $4,75 | 2,77M |
| 2026-07-02 | $4,90 | +2,73 % | $4,85 | $4,94 | $4,74 | 3,27M |
| 2026-07-01 | $4,77 | -3,25 % | $4,85 | $4,95 | $4,76 | 2,45M |
| 2026-06-30 | $4,93 | +1,65 % | $4,80 | $5,02 | $4,80 | 3,87M |
| 2026-06-29 | $4,85 | +1,89 % | $4,75 | $4,89 | $4,63 | 4,34M |
| 2026-06-26 | $4,76 | -9,85 % | $5,28 | $5,95 | $4,71 | 12,66M |
| 2026-06-25 | $5,28 | +5,81 % | $5,00 | $5,41 | $5,00 | 3,35M |
| 2026-06-24 | $4,99 | +3,96 % | $4,83 | $5,09 | $4,82 | 2,35M |
| 2026-06-23 | $4,80 | +2,78 % | $4,69 | $4,80 | $4,67 | 1,22M |
| 2026-06-22 | $4,67 | -2,10 % | $4,75 | $4,75 | $4,61 | 2,90M |
| 2026-06-18 | $4,77 | +0,21 % | $4,78 | $4,80 | $4,57 | 4,41M |
| 2026-06-17 | $4,76 | -4,03 % | $4,97 | $4,99 | $4,75 | 1,82M |
| 2026-06-16 | $4,96 | -0,60 % | $5,04 | $5,05 | $4,89 | 2,14M |
| 2026-06-15 | $4,99 | -1,38 % | $5,13 | $5,17 | $4,97 | 2,31M |
| 2026-06-12 | $5,06 | -1,94 % | $5,20 | $5,22 | $5,05 | 1,85M |
| 2026-06-11 | $5,16 | +0,19 % | $5,17 | $5,25 | $5,13 | 1,44M |
| 2026-06-10 | $5,15 | -0,39 % | $5,10 | $5,33 | $5,10 | 1,93M |
| 2026-06-09 | $5,17 | +1,17 % | $5,17 | $5,26 | $5,09 | 1,81M |
| 2026-06-08 | $5,11 | -4,84 % | $5,37 | $5,39 | $5,09 | 1,86M |
| 2026-06-05 | $5,37 | +2,09 % | $5,27 | $5,39 | $5,16 | 1,84M |
| 2026-06-04 | $5,26 | +6,26 % | $5,06 | $5,28 | $5,00 | 3,18M |