51,660€
-3,15%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 52,94 | 53,15 | 51,20 | 51,48 | -3,50% | 200,00 |
| 01.04.2026 | 52,50 | 53,63 | 52,24 | 53,34 | 1,64% | 127,00 |
| 31.03.2026 | 52,23 | 52,98 | 51,97 | 52,48 | 0,61% | 100,00 |
| 30.03.2026 | 50,92 | 52,43 | 50,92 | 52,16 | 2,49% | 340,00 |
| 27.03.2026 | 51,51 | 51,77 | 50,81 | 50,90 | -1,21% | 100,00 |
| 26.03.2026 | 51,07 | 51,60 | 50,61 | 51,52 | 1,09% | 26,00 |
| 25.03.2026 | 49,52 | 51,30 | 49,50 | 50,97 | 2,81% | - |
| 24.03.2026 | 49,12 | 49,79 | 48,82 | 49,57 | 0,55% | 20,00 |
| 23.03.2026 | 49,62 | 50,19 | 48,10 | 49,30 | -0,87% | 115,00 |
| 20.03.2026 | 50,20 | 50,68 | 49,26 | 49,73 | -0,94% | 1.395,00 |
| 19.03.2026 | 51,84 | 51,97 | 50,14 | 50,21 | -2,84% | 22,00 |
| 18.03.2026 | 51,80 | 52,19 | 51,12 | 51,67 | -0,25% | 61,00 |
| 17.03.2026 | 51,82 | 52,69 | 51,55 | 51,80 | -0,17% | 11,00 |
| 16.03.2026 | 51,71 | 52,01 | 51,21 | 51,89 | 0,38% | 151,00 |
| 13.03.2026 | 51,49 | 52,30 | 51,13 | 51,70 | 0,86% | 110,00 |
| 12.03.2026 | 51,53 | 51,96 | 50,63 | 51,26 | -1,07% | 262,00 |
| 11.03.2026 | 51,36 | 51,87 | 51,12 | 51,81 | -0,35% | 184,00 |
| 10.03.2026 | 52,10 | 52,31 | 51,47 | 51,99 | -0,30% | 250,00 |
| 09.03.2026 | 51,27 | 52,57 | 50,47 | 52,15 | 0,54% | 125,00 |
| 06.03.2026 | 52,45 | 52,63 | 51,39 | 51,87 | -0,83% | 107,00 |
| 05.03.2026 | 53,30 | 53,77 | 52,03 | 52,30 | -2,61% | 145,00 |
| 04.03.2026 | 52,74 | 53,76 | 52,03 | 53,70 | 1,21% | 324,00 |
| 03.03.2026 | 53,48 | 53,62 | 52,33 | 53,06 | -0,64% | 380,00 |
| 02.03.2026 | 51,95 | 53,86 | 51,95 | 53,40 | 1,25% | 170,00 |
| 27.02.2026 | 51,63 | 53,02 | 51,44 | 52,74 | 1,86% | 526,00 |
| 26.02.2026 | 51,76 | 52,15 | 51,39 | 51,78 | -0,61% | 510,00 |
| 25.02.2026 | 52,23 | 52,69 | 51,57 | 52,10 | -0,51% | 155,00 |
| 24.02.2026 | 51,86 | 52,60 | 51,40 | 52,36 | 0,83% | 144,00 |
| 23.02.2026 | 51,15 | 52,05 | 50,90 | 51,93 | 0,52% | 395,00 |
| 20.02.2026 | 51,03 | 51,72 | 50,73 | 51,66 | 0,94% | 481,00 |
| 19.02.2026 | 50,60 | 51,40 | 50,16 | 51,18 | 1,04% | 46,00 |
| 18.02.2026 | 50,98 | 51,12 | 50,31 | 50,66 | -0,50% | 211,00 |
| 17.02.2026 | 51,39 | 51,76 | 50,38 | 50,91 | -0,55% | 8,00 |
| 16.02.2026 | 51,18 | 51,70 | 50,79 | 51,19 | 0,42% | 268,00 |
| 13.02.2026 | 50,57 | 51,43 | 50,10 | 50,98 | 1,02% | 129,00 |
| 12.02.2026 | 50,57 | 51,29 | 49,89 | 50,46 | -0,38% | 446,00 |
| 11.02.2026 | 50,94 | 51,46 | 50,40 | 50,65 | -0,84% | 629,00 |
| 10.02.2026 | 51,12 | 51,46 | 50,36 | 51,08 | 0,13% | 179,00 |
| 09.02.2026 | 52,29 | 52,29 | 50,65 | 51,02 | -2,48% | 784,00 |
| 06.02.2026 | 50,40 | 52,44 | 49,85 | 52,31 | 2,86% | 77,00 |
| 05.02.2026 | 48,75 | 51,27 | 48,27 | 50,86 | 4,56% | 157,00 |
| 04.02.2026 | 47,25 | 48,65 | 47,25 | 48,64 | 2,21% | 92,00 |
| 03.02.2026 | 47,26 | 47,93 | 47,12 | 47,59 | 0,97% | 380,00 |
| 02.02.2026 | 46,26 | 47,30 | 45,83 | 47,13 | 1,97% | 209,00 |
| 30.01.2026 | 45,44 | 46,31 | 45,17 | 46,22 | 0,62% | 322,00 |
| 29.01.2026 | 45,59 | 46,23 | 45,51 | 45,93 | -0,29% | 481,00 |
| 28.01.2026 | 46,10 | 46,41 | 45,95 | 46,07 | -1,10% | 50,00 |
| 27.01.2026 | 45,99 | 46,95 | 45,56 | 46,58 | 0,67% | 217,00 |
| 26.01.2026 | 46,23 | 46,51 | 45,68 | 46,27 | 0,18% | 10,00 |
| 23.01.2026 | 46,79 | 46,99 | 46,00 | 46,18 | -0,92% | 55,00 |
| 22.01.2026 | 46,40 | 47,34 | 46,40 | 46,61 | 0,06% | 1,00 |
| 21.01.2026 | 46,25 | 46,74 | 45,74 | 46,58 | 0,60% | 345,00 |
| 20.01.2026 | 47,22 | 47,22 | 46,03 | 46,30 | -0,91% | 401,00 |
| 19.01.2026 | 47,00 | 47,89 | 46,64 | 46,73 | -2,47% | 1.054,00 |
| 16.01.2026 | 48,48 | 49,05 | 47,84 | 47,91 | -1,11% | 320,00 |
| 15.01.2026 | 48,92 | 49,18 | 47,73 | 48,45 | 0,16% | 423,00 |
| 14.01.2026 | 47,97 | 48,38 | 47,83 | 48,37 | 0,55% | 2.035,00 |
| 13.01.2026 | 47,76 | 48,61 | 47,61 | 48,11 | 0,79% | 198,00 |
| 12.01.2026 | 48,00 | 48,46 | 47,53 | 47,73 | -0,50% | 87,00 |
| 09.01.2026 | 47,95 | 48,65 | 47,79 | 47,97 | -0,33% | 207,00 |
| 08.01.2026 | 48,43 | 48,85 | 47,90 | 48,13 | -0,44% | 361,00 |
| 07.01.2026 | 46,57 | 48,57 | 46,57 | 48,35 | 3,68% | 1.058,00 |
| 06.01.2026 | 45,08 | 46,88 | 44,90 | 46,63 | 3,23% | 430,00 |
| 05.01.2026 | 45,47 | 45,87 | 44,45 | 45,17 | -0,91% | 303,00 |
| 02.01.2026 | 45,42 | 45,87 | 45,17 | 45,59 | -0,97% | 261,00 |
| 30.12.2025 | 46,01 | 46,17 | 46,00 | 46,03 | -0,19% | 70,00 |
| 29.12.2025 | 46,59 | 46,65 | 46,06 | 46,12 | 0,11% | 288,00 |
| 23.12.2025 | 46,38 | 46,54 | 45,88 | 46,07 | -0,81% | 327,00 |
| 22.12.2025 | 46,15 | 46,53 | 46,03 | 46,45 | 0,33% | 559,00 |
| 19.12.2025 | 45,48 | 46,79 | 45,26 | 46,29 | 1,67% | 938,00 |
| 18.12.2025 | 45,62 | 45,88 | 45,28 | 45,53 | -0,24% | 50,00 |
| 17.12.2025 | 46,14 | 46,51 | 45,62 | 45,64 | -0,57% | 213,00 |
| 16.12.2025 | 46,35 | 46,61 | 45,38 | 45,90 | -1,11% | 252,00 |
| 15.12.2025 | 44,92 | 46,46 | 44,70 | 46,42 | 3,91% | 381,00 |
| 12.12.2025 | 43,68 | 45,14 | 43,55 | 44,67 | 2,83% | 179,00 |
| 11.12.2025 | 43,79 | 44,24 | 42,98 | 43,44 | -1,45% | 318,00 |
| 10.12.2025 | 43,61 | 44,17 | 43,27 | 44,08 | 0,83% | 2.779,00 |
| 09.12.2025 | 44,40 | 44,72 | 43,35 | 43,71 | -1,72% | 257,00 |
| 08.12.2025 | 44,84 | 45,07 | 44,39 | 44,48 | -0,61% | 126,00 |
| 05.12.2025 | 44,60 | 45,09 | 44,34 | 44,75 | 0,43% | 446,00 |
| 04.12.2025 | 43,76 | 44,59 | 43,08 | 44,56 | 1,71% | 841,00 |
| 03.12.2025 | 41,67 | 43,98 | 41,38 | 43,82 | 4,95% | 1.498,00 |
| 02.12.2025 | 42,29 | 42,38 | 41,74 | 41,75 | -0,88% | 604,00 |
| 01.12.2025 | 42,38 | 42,85 | 42,01 | 42,12 | -0,64% | 791,00 |
| 28.11.2025 | 42,49 | 42,88 | 42,31 | 42,40 | 0,00% | 60,00 |
| 27.11.2025 | 42,48 | 42,65 | 42,33 | 42,40 | -0,02% | 214,00 |
| 26.11.2025 | 42,26 | 42,63 | 42,15 | 42,40 | 0,52% | 782,00 |
| 25.11.2025 | 41,56 | 42,71 | 41,43 | 42,19 | 2,10% | 152,00 |
| 24.11.2025 | 40,31 | 42,21 | 40,13 | 41,32 | 1,64% | 800,00 |
| 21.11.2025 | 39,85 | 40,65 | 39,58 | 40,65 | 1,92% | 500,00 |
| 20.11.2025 | 39,80 | 40,02 | 39,30 | 39,89 | -0,42% | 311,00 |
| 19.11.2025 | 40,80 | 40,87 | 39,89 | 40,06 | -2,13% | 38,00 |
| 18.11.2025 | 40,79 | 41,08 | 39,59 | 40,93 | 1,12% | 259,00 |
| 17.11.2025 | 40,14 | 41,15 | 40,09 | 40,47 | 0,33% | 1.710,00 |
| 14.11.2025 | 41,85 | 42,07 | 39,08 | 40,34 | -3,90% | 382,00 |
| 13.11.2025 | 42,44 | 42,98 | 41,97 | 41,97 | -1,31% | 579,00 |
| 12.11.2025 | 42,38 | 42,93 | 41,97 | 42,53 | 1,54% | 1.488,00 |
| 11.11.2025 | 40,85 | 41,89 | 40,73 | 41,89 | 2,69% | 2.296,00 |
| 10.11.2025 | 40,34 | 40,94 | 40,32 | 40,79 | 0,83% | 379,00 |
| 07.11.2025 | 40,50 | 40,60 | 40,06 | 40,45 | 0,33% | 305,00 |