53,510€
0,72%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 52,95 | 53,58 | 52,41 | 53,40 | 0,51% | 700,00 |
| 20.02.2025 | 52,75 | 53,25 | 52,36 | 53,13 | 0,78% | - |
| 19.02.2025 | 52,16 | 52,75 | 51,89 | 52,72 | 1,15% | 139,00 |
| 18.02.2025 | 50,90 | 52,30 | 50,90 | 52,12 | 2,39% | 190,00 |
| 17.02.2025 | 51,25 | 51,35 | 50,65 | 50,90 | -0,84% | 625,00 |
| 14.02.2025 | 53,44 | 53,56 | 51,15 | 51,33 | -3,95% | 230,00 |
| 13.02.2025 | 54,06 | 54,16 | 53,37 | 53,44 | -1,12% | 895,00 |
| 12.02.2025 | 54,15 | 54,70 | 53,54 | 54,05 | -0,02% | - |
| 11.02.2025 | 53,88 | 54,34 | 53,35 | 54,06 | 0,41% | 400,00 |
| 10.02.2025 | 55,06 | 55,39 | 52,95 | 53,84 | -2,33% | 221,00 |
| 07.02.2025 | 55,39 | 55,88 | 54,44 | 55,12 | -0,28% | 603,00 |
| 06.02.2025 | 57,56 | 58,22 | 53,71 | 55,28 | -3,68% | 1.426,00 |
| 05.02.2025 | 56,96 | 57,97 | 56,73 | 57,39 | 0,74% | 475,00 |
| 04.02.2025 | 58,42 | 58,50 | 56,61 | 56,97 | -2,23% | 140,00 |
| 03.02.2025 | 56,52 | 58,59 | 56,32 | 58,27 | 2,70% | 160,00 |
| 31.01.2025 | 56,76 | 58,05 | 56,40 | 56,74 | -0,03% | 50,00 |
| 30.01.2025 | 57,13 | 57,19 | 56,16 | 56,75 | -0,03% | 25,00 |
| 29.01.2025 | 56,42 | 57,41 | 56,09 | 56,77 | 0,62% | - |
| 28.01.2025 | 57,84 | 58,19 | 56,34 | 56,42 | -2,32% | 2,00 |
| 27.01.2025 | 57,09 | 58,10 | 56,63 | 57,76 | 1,57% | 2.686,00 |
| 24.01.2025 | 56,82 | 57,15 | 56,18 | 56,87 | 0,18% | 131,00 |
| 23.01.2025 | 54,89 | 56,82 | 54,65 | 56,76 | 3,58% | 8,00 |
| 22.01.2025 | 54,82 | 55,08 | 53,75 | 54,80 | 0,16% | 78,00 |
| 21.01.2025 | 53,94 | 55,33 | 53,94 | 54,72 | 1,44% | 18,00 |
| 20.01.2025 | 54,97 | 55,01 | 53,82 | 53,94 | -1,64% | 20,00 |
| 17.01.2025 | 54,83 | 55,12 | 53,94 | 54,84 | 0,16% | 60,00 |
| 16.01.2025 | 54,37 | 54,77 | 53,56 | 54,75 | 0,74% | 329,00 |
| 15.01.2025 | 54,09 | 54,98 | 53,84 | 54,35 | 0,42% | - |
| 14.01.2025 | 54,07 | 54,48 | 53,70 | 54,13 | -0,10% | - |
| 13.01.2025 | 54,68 | 54,86 | 53,73 | 54,18 | -0,61% | 211,00 |
| 10.01.2025 | 54,78 | 55,26 | 54,21 | 54,52 | -0,47% | 452,00 |
| 09.01.2025 | 54,86 | 55,17 | 54,56 | 54,78 | -0,47% | - |
| 08.01.2025 | 54,70 | 55,57 | 54,41 | 55,04 | -0,52% | 110,00 |
| 07.01.2025 | 54,31 | 55,51 | 53,91 | 55,32 | 1,31% | 57,00 |
| 06.01.2025 | 54,84 | 54,99 | 53,84 | 54,61 | -0,48% | 40,00 |
| 03.01.2025 | 54,97 | 55,25 | 54,55 | 54,87 | -0,94% | 218,00 |
| 02.01.2025 | 55,49 | 55,85 | 54,45 | 55,39 | 0,48% | 310,00 |
| 30.12.2024 | 55,41 | 55,50 | 54,95 | 55,13 | -0,33% | 2,00 |
| 27.12.2024 | 55,66 | 55,90 | 55,24 | 55,31 | 0,19% | 264,00 |
| 23.12.2024 | 54,83 | 55,58 | 54,31 | 55,21 | 0,69% | 182,00 |
| 20.12.2024 | 54,42 | 55,04 | 53,58 | 54,83 | 0,75% | 149,00 |
| 19.12.2024 | 54,95 | 55,38 | 54,09 | 54,42 | -0,96% | 300,00 |
| 18.12.2024 | 55,01 | 55,92 | 54,54 | 54,95 | -0,12% | 23,00 |
| 17.12.2024 | 53,22 | 55,08 | 53,02 | 55,01 | 3,23% | 165,00 |
| 16.12.2024 | 52,99 | 54,35 | 52,70 | 53,29 | 0,61% | 88,00 |
| 13.12.2024 | 53,83 | 54,16 | 52,43 | 52,97 | -1,61% | 162,00 |
| 12.12.2024 | 54,11 | 54,68 | 53,22 | 53,83 | -0,50% | 273,00 |
| 11.12.2024 | 55,27 | 55,41 | 53,97 | 54,10 | -2,11% | 321,00 |
| 10.12.2024 | 55,76 | 55,96 | 54,95 | 55,27 | -0,90% | 264,00 |
| 09.12.2024 | 56,13 | 56,52 | 55,62 | 55,77 | -0,64% | 171,00 |
| 06.12.2024 | 55,65 | 56,40 | 55,09 | 56,13 | 0,84% | - |
| 05.12.2024 | 55,59 | 55,94 | 55,06 | 55,66 | 0,12% | 230,00 |
| 04.12.2024 | 55,92 | 56,12 | 54,74 | 55,59 | -0,60% | 200,00 |
| 03.12.2024 | 57,14 | 57,20 | 55,77 | 55,93 | -2,13% | 79,00 |
| 02.12.2024 | 56,01 | 57,21 | 56,01 | 57,15 | 2,01% | 689,00 |
| 29.11.2024 | 55,50 | 56,41 | 55,50 | 56,02 | 0,94% | - |
| 28.11.2024 | 56,11 | 56,27 | 55,30 | 55,50 | -1,10% | - |
| 27.11.2024 | 55,94 | 56,43 | 55,69 | 56,12 | 0,41% | 150,00 |
| 26.11.2024 | 55,97 | 56,25 | 55,34 | 55,89 | -0,14% | 25,00 |
| 25.11.2024 | 56,48 | 57,60 | 55,81 | 55,97 | -0,89% | 387,00 |
| 22.11.2024 | 55,59 | 56,57 | 55,35 | 56,48 | 1,60% | 410,00 |
| 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 |