55,835€
0,45%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 55,59 | 55,85 | 55,55 | 55,83 | 0,44% | 100,00 |
| 21.11.2024 | 55,13 | 55,82 | 54,62 | 55,59 | 0,83% | 1.562,00 |
| 20.11.2024 | 55,08 | 55,74 | 54,78 | 55,13 | 0,09% | 510,00 |
| 19.11.2024 | 53,47 | 55,42 | 53,00 | 55,08 | 2,98% | 410,00 |
| 18.11.2024 | 53,26 | 53,75 | 52,48 | 53,48 | 0,35% | 17.453,00 |
| 15.11.2024 | 55,44 | 55,52 | 53,04 | 53,30 | -3,88% | 276,00 |
| 14.11.2024 | 55,37 | 56,56 | 55,01 | 55,45 | 0,12% | 310,00 |
| 13.11.2024 | 55,63 | 56,03 | 54,78 | 55,38 | -0,47% | 83,00 |
| 12.11.2024 | 56,02 | 57,08 | 55,21 | 55,64 | -0,71% | 1.495,00 |
| 11.11.2024 | 50,53 | 58,41 | 50,39 | 56,04 | 10,92% | 8.463,00 |
| 08.11.2024 | 50,60 | 50,96 | 50,30 | 50,53 | -0,16% | 2.407,00 |
| 07.11.2024 | 51,60 | 51,66 | 50,51 | 50,61 | -1,99% | 716,00 |
| 06.11.2024 | 52,29 | 53,20 | 51,28 | 51,63 | 0,75% | 4.409,00 |
| 05.11.2024 | 50,82 | 51,49 | 50,16 | 51,25 | 0,84% | 666,00 |
| 04.11.2024 | 49,95 | 51,15 | 49,69 | 50,82 | 1,73% | 599,00 |
| 01.11.2024 | 50,87 | 51,38 | 49,88 | 49,96 | -1,80% | 60,00 |
| 31.10.2024 | 48,25 | 51,67 | 48,22 | 50,87 | 5,44% | 1.445,00 |
| 30.10.2024 | 48,36 | 48,94 | 48,15 | 48,25 | -0,24% | 771,00 |
| 29.10.2024 | 48,73 | 48,94 | 48,27 | 48,36 | -0,74% | 30,00 |
| 28.10.2024 | 47,90 | 48,81 | 47,63 | 48,72 | 1,71% | 2.642,00 |
| 25.10.2024 | 48,91 | 49,12 | 47,70 | 47,91 | -2,06% | 487,00 |
| 24.10.2024 | 49,10 | 49,44 | 48,44 | 48,92 | -0,39% | 50,00 |
| 23.10.2024 | 48,88 | 49,52 | 48,72 | 49,11 | 0,47% | 195,00 |
| 22.10.2024 | 48,26 | 49,10 | 47,99 | 48,88 | 1,28% | 316,00 |
| 21.10.2024 | 48,91 | 49,13 | 48,18 | 48,26 | -1,41% | 1.185,00 |
| 18.10.2024 | 49,22 | 49,22 | 48,21 | 48,95 | -0,87% | 186,00 |
| 17.10.2024 | 49,23 | 49,59 | 48,32 | 49,38 | 0,28% | 387,00 |
| 16.10.2024 | 48,52 | 49,35 | 48,22 | 49,24 | 1,48% | 40,00 |
| 15.10.2024 | 48,26 | 48,97 | 46,81 | 48,52 | 0,53% | - |
| 14.10.2024 | 47,69 | 48,37 | 47,62 | 48,26 | 1,22% | 20,00 |
| 11.10.2024 | 47,91 | 48,15 | 47,56 | 47,68 | -0,59% | 1.454,00 |
| 10.10.2024 | 48,27 | 48,83 | 47,90 | 47,96 | -0,56% | 110,00 |
| 09.10.2024 | 47,80 | 48,55 | 47,03 | 48,23 | 0,52% | 464,00 |
| 08.10.2024 | 48,74 | 49,04 | 47,80 | 47,99 | -1,56% | 85,00 |
| 07.10.2024 | 48,96 | 49,59 | 48,58 | 48,75 | -0,64% | 1.382,00 |
| 04.10.2024 | 49,14 | 49,30 | 48,59 | 49,06 | -0,24% | 362,00 |
| 03.10.2024 | 48,68 | 49,23 | 48,41 | 49,18 | 0,69% | 1.162,00 |
| 02.10.2024 | 47,80 | 49,37 | 47,45 | 48,84 | 2,45% | 667,00 |
| 01.10.2024 | 46,47 | 47,87 | 46,44 | 47,67 | 2,35% | 356,00 |
| 30.09.2024 | 45,82 | 46,75 | 45,40 | 46,58 | 1,68% | 748,00 |
| 27.09.2024 | 44,85 | 48,13 | 44,85 | 45,81 | 2,33% | 2.485,00 |
| 26.09.2024 | 44,71 | 45,39 | 44,47 | 44,77 | 0,13% | 302,00 |
| 25.09.2024 | 45,51 | 45,84 | 44,01 | 44,71 | -1,80% | 799,00 |
| 24.09.2024 | 44,96 | 45,74 | 44,76 | 45,53 | 1,11% | 205,00 |
| 23.09.2024 | 44,23 | 45,18 | 44,17 | 45,03 | 1,78% | 125,00 |
| 20.09.2024 | 44,02 | 44,39 | 43,78 | 44,24 | 0,56% | 135,00 |
| 19.09.2024 | 44,71 | 45,16 | 43,86 | 43,99 | -1,85% | 144,00 |
| 18.09.2024 | 44,60 | 44,94 | 43,80 | 44,82 | 0,50% | 35,00 |
| 17.09.2024 | 44,99 | 45,39 | 43,96 | 44,60 | -0,88% | 25,00 |
| 16.09.2024 | 44,26 | 45,16 | 44,03 | 45,00 | 1,56% | 400,00 |
| 13.09.2024 | 43,51 | 44,42 | 43,37 | 44,31 | 1,80% | 95,00 |
| 12.09.2024 | 44,18 | 44,35 | 43,31 | 43,52 | -1,00% | 132,00 |
| 11.09.2024 | 44,49 | 44,75 | 43,80 | 43,96 | -1,20% | 1.176,00 |
| 10.09.2024 | 43,92 | 44,73 | 43,55 | 44,49 | 1,23% | 374,00 |
| 09.09.2024 | 43,84 | 44,50 | 43,07 | 43,95 | 0,11% | 116,00 |
| 06.09.2024 | 44,98 | 45,20 | 43,79 | 43,90 | -2,35% | 30,00 |
| 05.09.2024 | 45,08 | 45,37 | 44,37 | 44,96 | 0,15% | 1.622,00 |
| 04.09.2024 | 45,85 | 45,90 | 44,72 | 44,89 | -1,79% | 333,00 |
| 03.09.2024 | 45,20 | 45,97 | 44,92 | 45,71 | 1,13% | 350,00 |
| 02.09.2024 | 45,19 | 45,70 | 45,05 | 45,20 | 0,04% | 213,00 |
| 30.08.2024 | 44,88 | 45,43 | 44,68 | 45,18 | 0,69% | 247,00 |
| 29.08.2024 | 44,23 | 44,97 | 43,99 | 44,87 | 1,71% | 234,00 |
| 28.08.2024 | 43,03 | 44,88 | 43,03 | 44,12 | 2,53% | - |
| 27.08.2024 | 43,22 | 43,72 | 42,82 | 43,03 | -0,35% | 213,00 |
| 26.08.2024 | 42,81 | 43,40 | 42,81 | 43,18 | 0,85% | 65,00 |
| 23.08.2024 | 42,86 | 43,14 | 42,66 | 42,82 | -0,12% | 87,00 |
| 22.08.2024 | 43,30 | 44,00 | 42,20 | 42,87 | -0,99% | 79,00 |
| 21.08.2024 | 44,03 | 44,51 | 43,17 | 43,30 | -1,56% | 693,00 |
| 20.08.2024 | 44,41 | 44,71 | 43,98 | 43,98 | -0,97% | 360,00 |
| 19.08.2024 | 44,97 | 45,31 | 44,40 | 44,41 | -1,26% | 716,00 |
| 16.08.2024 | 44,77 | 45,53 | 44,49 | 44,98 | 0,55% | 150,00 |
| 15.08.2024 | 44,13 | 45,74 | 43,91 | 44,73 | 1,54% | 300,00 |
| 14.08.2024 | 44,62 | 45,25 | 43,67 | 44,05 | -1,08% | 235,00 |
| 13.08.2024 | 43,03 | 44,70 | 43,02 | 44,53 | 3,48% | 247,00 |
| 12.08.2024 | 42,85 | 43,47 | 42,55 | 43,03 | 0,65% | 81,00 |
| 09.08.2024 | 42,91 | 43,66 | 42,62 | 42,76 | -0,20% | 416,00 |
| 08.08.2024 | 42,53 | 43,32 | 42,24 | 42,84 | 0,73% | 624,00 |
| 07.08.2024 | 43,14 | 44,42 | 42,48 | 42,53 | -1,43% | 392,00 |
| 06.08.2024 | 43,46 | 44,17 | 43,13 | 43,15 | -0,45% | 1.340,00 |
| 05.08.2024 | 44,76 | 44,76 | 42,47 | 43,34 | -3,18% | 925,00 |
| 02.08.2024 | 44,64 | 45,48 | 43,98 | 44,77 | 0,21% | 1.860,00 |
| 01.08.2024 | 44,02 | 44,99 | 43,58 | 44,67 | 1,93% | 1.050,00 |
| 31.07.2024 | 45,22 | 45,55 | 43,76 | 43,83 | -3,43% | 164,00 |
| 30.07.2024 | 45,16 | 45,60 | 44,27 | 45,38 | 0,19% | 690,00 |
| 29.07.2024 | 46,24 | 47,38 | 45,25 | 45,30 | -1,88% | 1.755,00 |
| 26.07.2024 | 41,73 | 46,61 | 41,64 | 46,16 | 10,67% | 5.474,00 |
| 25.07.2024 | 41,19 | 42,42 | 40,92 | 41,71 | 1,22% | 2.921,00 |
| 24.07.2024 | 39,55 | 41,32 | 39,44 | 41,21 | 3,95% | 564,00 |
| 23.07.2024 | 39,18 | 39,69 | 38,65 | 39,64 | 1,36% | 360,00 |
| 22.07.2024 | 39,15 | 39,49 | 38,71 | 39,11 | -0,13% | 1.361,00 |
| 19.07.2024 | 38,99 | 39,35 | 38,22 | 39,16 | 0,35% | 70,00 |
| 18.07.2024 | 39,47 | 40,56 | 38,81 | 39,03 | -1,15% | 796,00 |
| 17.07.2024 | 37,74 | 39,78 | 37,59 | 39,48 | 4,61% | 4.490,00 |
| 16.07.2024 | 36,87 | 37,88 | 36,78 | 37,74 | 2,53% | 1.240,00 |
| 15.07.2024 | 37,08 | 37,52 | 36,65 | 36,81 | -0,67% | 1.092,00 |
| 12.07.2024 | 37,57 | 37,74 | 37,06 | 37,06 | -1,37% | 615,00 |
| 11.07.2024 | 37,88 | 38,31 | 37,45 | 37,57 | -0,82% | 190,00 |
| 10.07.2024 | 37,77 | 38,02 | 37,38 | 37,88 | 0,29% | 98,00 |
| 09.07.2024 | 36,93 | 37,82 | 36,71 | 37,77 | 2,27% | 652,00 |
| 08.07.2024 | 36,57 | 37,05 | 36,45 | 36,93 | 0,94% | 1.376,00 |