47,140$
0,96%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 46,60 | 47,17 | 46,50 | 47,14 | 0,96% | 8.059.302,00 |
| 04.09.2025 | 47,60 | 47,69 | 46,31 | 46,69 | -1,71% | 10.592.790,00 |
| 03.09.2025 | 47,35 | 48,51 | 47,30 | 47,50 | 0,19% | 8.378.682,00 |
| 02.09.2025 | 47,31 | 47,86 | 47,04 | 47,41 | 0,49% | 9.349.442,00 |
| 29.08.2025 | 46,99 | 47,36 | 46,82 | 47,18 | 0,64% | 10.686.964,00 |
| 28.08.2025 | 47,63 | 47,65 | 46,65 | 46,88 | -1,57% | 7.867.201,00 |
| 27.08.2025 | 47,19 | 47,84 | 47,19 | 47,63 | 0,89% | 6.662.558,00 |
| 26.08.2025 | 47,19 | 47,40 | 46,99 | 47,21 | 0,15% | 12.164.109,00 |
| 25.08.2025 | 47,96 | 48,15 | 46,94 | 47,14 | -1,63% | 10.847.060,00 |
| 22.08.2025 | 48,73 | 49,11 | 47,72 | 47,92 | -1,05% | 11.572.994,00 |
| 21.08.2025 | 48,25 | 48,92 | 48,07 | 48,43 | 0,35% | 8.779.530,00 |
| 20.08.2025 | 48,50 | 49,58 | 48,24 | 48,26 | -0,17% | 9.509.844,00 |
| 19.08.2025 | 48,49 | 48,85 | 48,17 | 48,34 | 0,31% | 9.003.297,00 |
| 18.08.2025 | 48,39 | 48,71 | 48,08 | 48,19 | -0,52% | 7.850.763,00 |
| 15.08.2025 | 48,30 | 48,63 | 47,93 | 48,44 | 1,32% | 11.093.545,00 |
| 14.08.2025 | 47,40 | 47,98 | 47,01 | 47,81 | -0,08% | 9.322.262,00 |
| 13.08.2025 | 46,74 | 47,87 | 46,35 | 47,85 | 2,79% | 9.907.924,00 |
| 12.08.2025 | 46,01 | 46,80 | 45,99 | 46,55 | 1,35% | 10.090.778,00 |
| 11.08.2025 | 46,02 | 46,37 | 45,70 | 45,93 | -0,04% | 8.365.772,00 |
| 08.08.2025 | 45,42 | 46,09 | 45,29 | 45,95 | 1,30% | 9.975.712,00 |
| 07.08.2025 | 44,98 | 45,95 | 44,75 | 45,36 | 1,20% | 11.771.108,00 |
| 06.08.2025 | 45,71 | 45,91 | 44,74 | 44,82 | -2,25% | 11.227.625,00 |
| 05.08.2025 | 45,62 | 45,90 | 45,05 | 45,85 | 0,99% | 11.511.202,00 |
| 04.08.2025 | 44,11 | 45,51 | 43,88 | 45,40 | 2,65% | 14.590.243,00 |
| 01.08.2025 | 43,61 | 44,46 | 43,57 | 44,23 | 2,12% | 18.573.397,00 |
| 31.07.2025 | 44,17 | 45,51 | 42,96 | 43,31 | -5,81% | 44.195.526,00 |
| 30.07.2025 | 47,03 | 47,26 | 45,81 | 45,98 | -1,88% | 13.903.170,00 |
| 29.07.2025 | 46,97 | 47,18 | 46,37 | 46,86 | -1,37% | 10.894.597,00 |
| 28.07.2025 | 48,44 | 48,46 | 47,34 | 47,51 | -1,90% | 7.311.398,00 |
| 25.07.2025 | 49,08 | 49,24 | 47,29 | 48,43 | -1,04% | 11.812.577,00 |
| 24.07.2025 | 49,02 | 49,28 | 48,71 | 48,94 | -0,08% | 6.850.521,00 |
| 23.07.2025 | 48,36 | 49,12 | 48,36 | 48,98 | 2,00% | 10.761.518,00 |
| 22.07.2025 | 46,90 | 48,14 | 46,85 | 48,02 | 2,85% | 9.565.960,00 |
| 21.07.2025 | 47,39 | 47,39 | 46,57 | 46,69 | -1,41% | 9.536.636,00 |
| 18.07.2025 | 48,08 | 48,24 | 47,26 | 47,36 | -1,46% | 10.546.912,00 |
| 17.07.2025 | 46,82 | 48,36 | 46,81 | 48,06 | 1,89% | 16.412.317,00 |
| 16.07.2025 | 46,74 | 47,42 | 46,65 | 47,17 | 1,59% | 12.963.380,00 |
| 15.07.2025 | 47,24 | 47,49 | 46,18 | 46,43 | -1,92% | 14.851.658,00 |
| 14.07.2025 | 46,88 | 47,97 | 46,88 | 47,34 | 1,02% | 10.845.458,00 |
| 11.07.2025 | 47,75 | 47,80 | 46,72 | 46,86 | -3,42% | 13.376.956,00 |
| 10.07.2025 | 47,47 | 48,61 | 46,98 | 48,52 | 1,80% | 13.707.662,00 |
| 09.07.2025 | 47,20 | 47,78 | 47,10 | 47,66 | 1,32% | 11.588.999,00 |
| 08.07.2025 | 46,65 | 47,82 | 46,48 | 47,04 | 1,18% | 9.757.142,00 |
| 07.07.2025 | 46,87 | 46,92 | 46,33 | 46,49 | -0,92% | 10.668.084,00 |
| 03.07.2025 | 47,21 | 47,27 | 46,70 | 46,92 | -1,49% | 7.024.133,00 |
| 02.07.2025 | 47,58 | 48,22 | 47,36 | 47,63 | 0,25% | 12.210.042,00 |
| 01.07.2025 | 46,26 | 48,26 | 46,17 | 47,51 | 2,64% | 20.985.106,00 |
| 30.06.2025 | 46,41 | 46,73 | 46,17 | 46,29 | -0,13% | 17.247.648,00 |
| 27.06.2025 | 46,83 | 46,95 | 46,18 | 46,35 | -0,64% | 18.173.368,00 |
| 26.06.2025 | 46,90 | 47,07 | 46,47 | 46,65 | -0,06% | 7.272.283,00 |
| 25.06.2025 | 47,00 | 47,00 | 46,47 | 46,68 | -0,74% | 8.922.756,00 |
| 24.06.2025 | 47,08 | 47,40 | 46,71 | 47,03 | 0,23% | 14.452.660,00 |
| 23.06.2025 | 46,87 | 47,18 | 46,32 | 46,92 | 0,13% | 9.234.904,00 |
| 20.06.2025 | 47,00 | 47,40 | 46,72 | 46,86 | 0,04% | 47.141.321,00 |
| 18.06.2025 | 47,31 | 47,37 | 46,39 | 46,84 | -0,83% | 15.864.156,00 |
| 17.06.2025 | 48,40 | 48,56 | 47,16 | 47,23 | -2,94% | 12.388.777,00 |
| 16.06.2025 | 49,29 | 49,44 | 48,25 | 48,66 | -2,19% | 14.901.977,00 |
| 13.06.2025 | 50,24 | 50,46 | 49,65 | 49,75 | -1,85% | 9.194.704,00 |
| 12.06.2025 | 50,13 | 50,74 | 49,95 | 50,69 | 1,06% | 9.468.949,00 |
| 11.06.2025 | 50,09 | 50,76 | 49,86 | 50,16 | 0,38% | 10.954.261,00 |
| 10.06.2025 | 49,21 | 50,63 | 49,12 | 49,97 | 1,98% | 11.209.709,00 |
| 09.06.2025 | 48,56 | 49,37 | 48,55 | 49,00 | 1,22% | 9.690.552,00 |
| 06.06.2025 | 48,11 | 48,68 | 48,09 | 48,41 | 1,19% | 9.179.100,00 |
| 05.06.2025 | 48,10 | 48,60 | 47,73 | 47,84 | -0,23% | 12.550.227,00 |
| 04.06.2025 | 48,23 | 48,85 | 47,95 | 47,95 | -0,29% | 10.950.622,00 |
| 03.06.2025 | 48,49 | 48,93 | 47,65 | 48,09 | -1,43% | 11.985.415,00 |
| 02.06.2025 | 48,50 | 48,87 | 47,82 | 48,79 | 1,06% | 13.488.351,00 |
| 30.05.2025 | 47,85 | 48,35 | 47,30 | 48,28 | 0,90% | 20.676.694,00 |
| 29.05.2025 | 47,00 | 47,85 | 46,89 | 47,85 | 1,87% | 10.482.669,00 |
| 28.05.2025 | 46,95 | 47,20 | 46,10 | 46,97 | 0,17% | 12.415.595,00 |
| 27.05.2025 | 47,23 | 47,36 | 46,79 | 46,89 | 0,09% | 12.952.328,00 |
| 23.05.2025 | 46,93 | 47,16 | 46,49 | 46,85 | -0,38% | 8.401.517,00 |
| 22.05.2025 | 46,87 | 47,27 | 46,47 | 47,03 | 0,06% | 11.020.493,00 |
| 21.05.2025 | 47,80 | 47,88 | 46,93 | 47,00 | -1,82% | 11.930.874,00 |
| 20.05.2025 | 47,50 | 48,26 | 47,47 | 47,87 | 1,38% | 12.541.200,00 |
| 19.05.2025 | 46,63 | 47,27 | 46,39 | 47,22 | 1,01% | 9.882.839,00 |
| 16.05.2025 | 45,80 | 46,80 | 45,80 | 46,75 | 2,05% | 12.088.565,00 |
| 15.05.2025 | 44,70 | 45,85 | 44,42 | 45,81 | 3,83% | 27.413.662,00 |
| 14.05.2025 | 46,81 | 46,86 | 44,00 | 44,12 | -5,30% | 21.663.637,00 |
| 13.05.2025 | 47,30 | 47,63 | 46,51 | 46,59 | -3,30% | 16.673.382,00 |
| 12.05.2025 | 46,18 | 48,42 | 45,50 | 48,18 | 3,72% | 25.527.153,00 |
| 09.05.2025 | 46,90 | 47,12 | 46,32 | 46,45 | -0,92% | 14.905.617,00 |
| 08.05.2025 | 47,00 | 47,40 | 46,52 | 46,88 | -1,55% | 22.261.341,00 |
| 07.05.2025 | 47,78 | 48,19 | 47,28 | 47,62 | 0,11% | 15.712.580,00 |
| 06.05.2025 | 49,71 | 49,80 | 47,40 | 47,57 | -4,97% | 18.191.332,00 |
| 05.05.2025 | 50,59 | 50,60 | 49,34 | 50,06 | -1,01% | 11.193.473,00 |
| 02.05.2025 | 50,15 | 50,65 | 49,68 | 50,57 | 1,94% | 14.159.920,00 |
| 01.05.2025 | 49,57 | 50,18 | 48,69 | 49,61 | -1,18% | 17.108.654,00 |
| 30.04.2025 | 50,19 | 50,35 | 49,15 | 50,20 | 1,99% | 15.929.561,00 |
| 29.04.2025 | 48,33 | 49,48 | 48,15 | 49,22 | 1,57% | 16.957.005,00 |
| 28.04.2025 | 48,32 | 48,86 | 47,92 | 48,46 | 1,17% | 18.352.816,00 |
| 25.04.2025 | 48,88 | 48,95 | 46,96 | 47,90 | -1,62% | 16.257.770,00 |
| 24.04.2025 | 47,94 | 48,85 | 46,93 | 48,69 | 0,33% | 20.532.286,00 |
| 23.04.2025 | 47,63 | 49,33 | 47,54 | 48,53 | -2,59% | 23.917.196,00 |
| 22.04.2025 | 49,19 | 50,06 | 48,88 | 49,82 | 1,80% | 11.664.360,00 |
| 21.04.2025 | 49,35 | 49,67 | 48,16 | 48,94 | -0,59% | 10.320.342,00 |
| 17.04.2025 | 49,18 | 50,09 | 49,06 | 49,23 | -0,26% | 14.244.541,00 |
| 16.04.2025 | 50,10 | 50,40 | 48,84 | 49,36 | -1,28% | 14.656.456,00 |
| 15.04.2025 | 51,22 | 51,50 | 49,67 | 50,00 | -2,61% | 14.999.426,00 |
| 14.04.2025 | 51,50 | 51,60 | 50,55 | 51,34 | 1,24% | 14.130.830,00 |