55,830$
0,07%
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 | 55,32 | 56,06 | 54,85 | 55,83 | 0,07% | 10.837.184,00 |
| 20.02.2025 | 54,91 | 55,82 | 54,80 | 55,79 | 1,47% | 8.520.177,00 |
| 19.02.2025 | 54,43 | 54,98 | 54,12 | 54,98 | 1,01% | 10.569.407,00 |
| 18.02.2025 | 53,72 | 54,59 | 53,54 | 54,43 | 0,98% | 10.773.714,00 |
| 14.02.2025 | 56,03 | 56,03 | 53,66 | 53,90 | -3,70% | 13.227.242,00 |
| 13.02.2025 | 56,20 | 56,26 | 55,63 | 55,97 | -0,32% | 8.883.308,00 |
| 12.02.2025 | 55,45 | 56,54 | 55,45 | 56,15 | 0,38% | 8.497.010,00 |
| 11.02.2025 | 55,41 | 56,31 | 55,10 | 55,94 | 0,74% | 8.657.438,00 |
| 10.02.2025 | 56,80 | 56,87 | 54,60 | 55,53 | -2,32% | 16.614.535,00 |
| 07.02.2025 | 57,45 | 57,71 | 56,19 | 56,85 | -0,99% | 14.212.094,00 |
| 06.02.2025 | 57,50 | 59,38 | 56,91 | 57,42 | -3,84% | 25.033.347,00 |
| 05.02.2025 | 59,42 | 60,36 | 59,23 | 59,71 | 1,00% | 12.496.732,00 |
| 04.02.2025 | 59,56 | 59,85 | 58,73 | 59,12 | -1,38% | 11.676.181,00 |
| 03.02.2025 | 58,79 | 60,31 | 58,55 | 59,95 | 1,70% | 13.876.196,00 |
| 31.01.2025 | 59,20 | 60,23 | 58,67 | 58,95 | -0,32% | 11.335.766,00 |
| 30.01.2025 | 59,28 | 59,35 | 58,58 | 59,14 | 0,15% | 8.068.967,00 |
| 29.01.2025 | 59,05 | 59,74 | 58,81 | 59,05 | 0,49% | 6.764.435,00 |
| 28.01.2025 | 60,10 | 60,59 | 58,74 | 58,76 | -3,04% | 9.140.495,00 |
| 27.01.2025 | 60,08 | 61,10 | 59,87 | 60,60 | 1,56% | 10.835.095,00 |
| 24.01.2025 | 59,15 | 60,00 | 59,10 | 59,67 | 0,90% | 12.325.720,00 |
| 23.01.2025 | 57,11 | 59,25 | 57,02 | 59,14 | 3,59% | 14.443.255,00 |
| 22.01.2025 | 56,49 | 57,39 | 55,95 | 57,09 | 0,09% | 8.092.750,00 |
| 21.01.2025 | 56,63 | 57,68 | 56,55 | 57,04 | 1,33% | 9.051.689,00 |
| 17.01.2025 | 56,00 | 56,62 | 55,55 | 56,29 | -0,16% | 10.911.604,00 |
| 16.01.2025 | 55,82 | 56,42 | 55,08 | 56,38 | 0,84% | 8.943.982,00 |
| 15.01.2025 | 56,10 | 56,74 | 55,66 | 55,91 | 0,30% | 8.447.643,00 |
| 14.01.2025 | 55,57 | 55,98 | 55,46 | 55,74 | 0,69% | 7.282.450,00 |
| 13.01.2025 | 55,68 | 55,79 | 54,81 | 55,36 | -0,84% | 6.846.241,00 |
| 10.01.2025 | 56,30 | 56,52 | 55,63 | 55,83 | -1,73% | 9.080.871,00 |
| 08.01.2025 | 56,98 | 57,05 | 56,05 | 56,81 | -0,58% | 11.995.933,00 |
| 07.01.2025 | 56,69 | 57,67 | 56,52 | 57,14 | 0,81% | 10.212.017,00 |
| 06.01.2025 | 56,46 | 57,03 | 55,94 | 56,68 | 0,19% | 9.177.155,00 |
| 03.01.2025 | 56,34 | 56,80 | 56,31 | 56,57 | -0,39% | 8.933.922,00 |
| 02.01.2025 | 56,90 | 57,38 | 56,52 | 56,79 | 0,41% | 8.961.318,00 |
| 31.12.2024 | 56,07 | 56,96 | 55,93 | 56,56 | 0,89% | 7.345.572,00 |
| 30.12.2024 | 57,60 | 57,60 | 56,05 | 56,06 | -2,81% | 6.561.032,00 |
| 27.12.2024 | 57,70 | 58,38 | 57,52 | 57,68 | -0,55% | 6.586.385,00 |
| 26.12.2024 | 57,59 | 58,07 | 57,51 | 58,00 | 0,42% | 4.449.397,00 |
| 24.12.2024 | 57,41 | 57,77 | 57,01 | 57,76 | 0,31% | 3.668.166,00 |
| 23.12.2024 | 57,20 | 57,66 | 56,80 | 57,58 | 0,44% | 9.310.452,00 |
| 20.12.2024 | 56,29 | 57,33 | 56,08 | 57,33 | 1,83% | 45.046.909,00 |
| 19.12.2024 | 56,84 | 57,19 | 56,11 | 56,30 | -0,95% | 11.203.403,00 |
| 18.12.2024 | 57,27 | 58,55 | 56,77 | 56,84 | -1,41% | 13.565.630,00 |
| 17.12.2024 | 56,09 | 57,77 | 56,05 | 57,65 | 3,19% | 14.691.764,00 |
| 16.12.2024 | 56,77 | 56,97 | 55,68 | 55,87 | 0,16% | 15.865.940,00 |
| 13.12.2024 | 56,10 | 56,38 | 55,04 | 55,78 | -0,89% | 9.399.022,00 |
| 12.12.2024 | 57,10 | 57,32 | 55,94 | 56,28 | -0,65% | 12.047.859,00 |
| 11.12.2024 | 58,00 | 58,05 | 56,62 | 56,65 | -2,53% | 9.834.270,00 |
| 10.12.2024 | 58,77 | 58,85 | 57,81 | 58,12 | -1,00% | 6.837.462,00 |
| 09.12.2024 | 59,25 | 59,76 | 58,70 | 58,71 | -1,13% | 8.385.146,00 |
| 06.12.2024 | 58,86 | 59,53 | 58,69 | 59,38 | 0,92% | 7.060.979,00 |
| 05.12.2024 | 58,26 | 59,23 | 58,23 | 58,84 | 0,81% | 7.840.392,00 |
| 04.12.2024 | 58,63 | 58,79 | 57,59 | 58,37 | -0,55% | 8.569.977,00 |
| 03.12.2024 | 59,88 | 60,09 | 58,63 | 58,69 | -2,09% | 8.758.644,00 |
| 02.12.2024 | 59,34 | 60,07 | 58,92 | 59,94 | 1,22% | 8.859.937,00 |
| 29.11.2024 | 59,40 | 59,54 | 58,96 | 59,22 | -0,08% | 4.581.563,00 |
| 27.11.2024 | 58,82 | 59,51 | 58,78 | 59,27 | 0,90% | 7.064.871,00 |
| 26.11.2024 | 58,85 | 59,08 | 58,06 | 58,74 | -0,07% | 7.264.346,00 |
| 25.11.2024 | 59,98 | 60,68 | 58,63 | 58,78 | -0,15% | 13.913.376,00 |
| 22.11.2024 | 58,35 | 58,92 | 57,62 | 58,87 | 1,71% | 7.369.047,00 |
| 20.11.2024 | 58,61 | 58,83 | 57,67 | 57,88 | -0,60% | 10.594.627,00 |
| 19.11.2024 | 56,50 | 58,65 | 56,10 | 58,23 | 2,52% | 12.962.037,00 |
| 18.11.2024 | 55,84 | 56,84 | 55,84 | 56,80 | 1,03% | 10.496.279,00 |
| 15.11.2024 | 58,20 | 58,36 | 55,82 | 56,22 | -3,90% | 20.863.120,00 |
| 14.11.2024 | 58,71 | 59,73 | 58,26 | 58,50 | 0,15% | 11.217.271,00 |
| 13.11.2024 | 59,10 | 59,49 | 57,84 | 58,41 | -1,03% | 10.724.083,00 |
| 12.11.2024 | 59,82 | 60,62 | 58,81 | 59,02 | -1,34% | 14.628.198,00 |
| 11.11.2024 | 60,72 | 61,08 | 59,53 | 59,82 | 10,49% | 26.943.113,00 |
| 08.11.2024 | 54,70 | 54,79 | 53,97 | 54,14 | -1,04% | 9.205.999,00 |
| 07.11.2024 | 55,19 | 55,52 | 54,49 | 54,71 | -1,03% | 11.876.558,00 |
| 06.11.2024 | 56,34 | 56,80 | 55,14 | 55,28 | -1,20% | 11.770.492,00 |
| 05.11.2024 | 55,14 | 56,28 | 54,72 | 55,95 | 0,90% | 9.242.635,00 |
| 04.11.2024 | 54,33 | 55,77 | 54,32 | 55,45 | 2,08% | 10.772.444,00 |
| 01.11.2024 | 55,88 | 55,90 | 54,20 | 54,32 | -2,60% | 11.530.126,00 |
| 31.10.2024 | 53,80 | 56,20 | 53,56 | 55,77 | 5,91% | 18.232.696,00 |
| 30.10.2024 | 52,50 | 53,15 | 52,29 | 52,66 | 0,30% | 9.638.287,00 |
| 29.10.2024 | 52,34 | 52,74 | 52,14 | 52,50 | -0,27% | 8.325.239,00 |
| 28.10.2024 | 51,95 | 52,76 | 51,81 | 52,64 | 1,39% | 7.548.709,00 |
| 25.10.2024 | 52,68 | 52,90 | 51,82 | 51,92 | -1,89% | 7.080.389,00 |
| 24.10.2024 | 52,90 | 53,40 | 52,42 | 52,92 | -0,26% | 7.077.543,00 |
| 23.10.2024 | 52,80 | 53,11 | 52,54 | 53,06 | 0,57% | 5.805.279,00 |
| 22.10.2024 | 52,03 | 53,06 | 52,03 | 52,76 | 1,23% | 6.566.086,00 |
| 21.10.2024 | 53,28 | 53,30 | 52,10 | 52,12 | -2,07% | 5.318.123,00 |
| 18.10.2024 | 53,26 | 53,33 | 52,34 | 53,22 | 0,08% | 7.180.429,00 |
| 17.10.2024 | 53,19 | 53,58 | 52,83 | 53,18 | -0,36% | 7.923.639,00 |
| 16.10.2024 | 52,63 | 53,58 | 52,51 | 53,37 | 1,16% | 7.621.891,00 |
| 15.10.2024 | 51,31 | 53,39 | 51,31 | 52,76 | 0,17% | 10.079.718,00 |
| 14.10.2024 | 52,14 | 52,71 | 51,94 | 52,67 | 0,90% | 6.278.974,00 |
| 11.10.2024 | 52,58 | 52,66 | 52,00 | 52,20 | -0,38% | 5.673.342,00 |
| 10.10.2024 | 53,03 | 53,42 | 52,33 | 52,40 | -0,76% | 6.358.663,00 |
| 09.10.2024 | 52,25 | 53,15 | 51,51 | 52,80 | 0,61% | 10.333.630,00 |
| 08.10.2024 | 53,50 | 53,83 | 52,46 | 52,48 | -1,80% | 9.888.134,00 |
| 07.10.2024 | 54,00 | 54,42 | 53,41 | 53,44 | -0,96% | 10.651.888,00 |
| 04.10.2024 | 53,40 | 54,01 | 53,30 | 53,96 | -0,44% | 12.783.121,00 |
| 03.10.2024 | 53,85 | 54,29 | 53,41 | 54,20 | 0,82% | 15.340.668,00 |
| 02.10.2024 | 52,83 | 54,54 | 52,41 | 53,76 | 1,63% | 22.102.282,00 |
| 01.10.2024 | 51,95 | 52,97 | 51,61 | 52,90 | 2,24% | 17.402.210,00 |
| 30.09.2024 | 51,51 | 51,94 | 51,04 | 51,74 | 1,63% | 12.858.116,00 |
| 27.09.2024 | 51,54 | 52,16 | 50,71 | 50,91 | 1,58% | 22.190.309,00 |
| 26.09.2024 | 49,82 | 50,55 | 49,72 | 50,12 | 0,34% | 8.328.882,00 |