53,180$
-0,36%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 51,25 | 51,37 | 49,11 | 49,95 | -1,94% | 15.107.245,00 |
| 24.09.2024 | 50,01 | 51,09 | 49,81 | 50,94 | 1,86% | 15.374.359,00 |
| 23.09.2024 | 49,56 | 50,23 | 49,48 | 50,01 | 1,21% | 11.405.708,00 |
| 20.09.2024 | 49,29 | 49,53 | 49,00 | 49,41 | 0,80% | 23.856.588,00 |
| 19.09.2024 | 49,89 | 50,04 | 48,95 | 49,02 | -1,45% | 8.776.787,00 |
| 18.09.2024 | 49,41 | 50,18 | 48,78 | 49,74 | 0,51% | 6.797.476,00 |
| 17.09.2024 | 50,09 | 50,41 | 48,85 | 49,49 | -1,00% | 7.541.008,00 |
| 16.09.2024 | 49,50 | 50,25 | 49,26 | 49,99 | 1,75% | 11.057.527,00 |
| 13.09.2024 | 48,25 | 49,15 | 48,20 | 49,13 | 1,84% | 9.301.740,00 |
| 12.09.2024 | 48,38 | 48,57 | 47,76 | 48,24 | -0,72% | 5.546.290,00 |
| 11.09.2024 | 49,11 | 49,19 | 48,25 | 48,59 | -1,40% | 8.213.121,00 |
| 10.09.2024 | 48,50 | 49,32 | 47,97 | 49,28 | 1,61% | 8.477.281,00 |
| 09.09.2024 | 48,72 | 49,13 | 47,55 | 48,50 | -0,41% | 8.923.029,00 |
| 06.09.2024 | 49,79 | 50,03 | 48,53 | 48,70 | -2,21% | 10.950.456,00 |
| 05.09.2024 | 50,08 | 50,24 | 49,23 | 49,80 | -0,32% | 9.233.630,00 |
| 04.09.2024 | 50,72 | 50,75 | 49,55 | 49,96 | -1,11% | 6.978.852,00 |
| 03.09.2024 | 49,71 | 50,74 | 49,65 | 50,52 | 1,14% | 9.923.694,00 |
| 30.08.2024 | 49,72 | 50,24 | 49,68 | 49,95 | 0,46% | 9.594.794,00 |
| 29.08.2024 | 49,27 | 49,77 | 48,76 | 49,72 | 1,35% | 7.481.948,00 |
| 28.08.2024 | 48,12 | 49,92 | 48,03 | 49,06 | 1,95% | 8.284.402,00 |
| 27.08.2024 | 48,36 | 48,79 | 47,81 | 48,12 | -0,25% | 7.108.277,00 |
| 26.08.2024 | 48,17 | 48,49 | 47,98 | 48,24 | 0,27% | 4.582.379,00 |
| 23.08.2024 | 47,67 | 48,24 | 47,38 | 48,11 | 1,03% | 8.221.702,00 |
| 22.08.2024 | 48,57 | 48,61 | 46,89 | 47,62 | -1,69% | 9.910.607,00 |
| 21.08.2024 | 48,78 | 49,17 | 48,16 | 48,44 | -1,10% | 7.714.402,00 |
| 20.08.2024 | 49,27 | 49,61 | 48,93 | 48,98 | -0,65% | 8.777.447,00 |
| 19.08.2024 | 49,38 | 49,99 | 49,20 | 49,30 | -0,12% | 8.914.176,00 |
| 16.08.2024 | 49,11 | 50,05 | 49,01 | 49,36 | 0,51% | 14.092.505,00 |
| 15.08.2024 | 49,30 | 49,53 | 48,47 | 49,11 | 1,45% | 13.050.051,00 |
| 14.08.2024 | 49,06 | 49,29 | 48,11 | 48,41 | -1,32% | 10.610.894,00 |
| 13.08.2024 | 47,48 | 49,16 | 47,48 | 49,06 | 4,25% | 19.795.674,00 |
| 12.08.2024 | 46,77 | 47,47 | 46,48 | 47,06 | 0,73% | 11.833.903,00 |
| 09.08.2024 | 46,84 | 47,68 | 46,50 | 46,72 | -0,28% | 14.050.939,00 |
| 08.08.2024 | 46,57 | 47,15 | 46,22 | 46,85 | 0,75% | 15.212.928,00 |
| 07.08.2024 | 47,43 | 48,49 | 46,40 | 46,50 | -1,71% | 16.822.675,00 |
| 06.08.2024 | 47,89 | 48,07 | 47,12 | 47,31 | -0,59% | 15.640.456,00 |
| 05.08.2024 | 47,88 | 48,74 | 47,21 | 47,59 | -2,42% | 17.843.432,00 |
| 02.08.2024 | 49,12 | 49,54 | 48,31 | 48,77 | 1,25% | 15.485.845,00 |
| 01.08.2024 | 47,80 | 48,51 | 47,22 | 48,17 | 1,28% | 11.986.351,00 |
| 31.07.2024 | 48,75 | 49,11 | 47,37 | 47,56 | -3,04% | 17.667.636,00 |
| 30.07.2024 | 49,06 | 49,31 | 47,85 | 49,05 | 0,14% | 19.251.282,00 |
| 29.07.2024 | 49,92 | 51,19 | 48,97 | 48,98 | -2,91% | 22.216.334,00 |
| 26.07.2024 | 48,27 | 50,61 | 47,73 | 50,45 | 11,44% | 35.836.681,00 |
| 25.07.2024 | 44,79 | 45,97 | 44,49 | 45,27 | 1,37% | 22.000.709,00 |
| 24.07.2024 | 43,25 | 44,78 | 43,25 | 44,66 | 3,91% | 20.356.739,00 |
| 23.07.2024 | 42,44 | 43,08 | 41,90 | 42,98 | 0,73% | 17.198.716,00 |
| 22.07.2024 | 42,43 | 42,98 | 42,37 | 42,67 | 0,07% | 9.977.629,00 |
| 19.07.2024 | 42,63 | 42,83 | 41,61 | 42,64 | 0,59% | 12.618.221,00 |
| 18.07.2024 | 42,44 | 44,24 | 42,37 | 42,39 | -1,76% | 18.880.908,00 |
| 17.07.2024 | 41,20 | 43,52 | 41,20 | 43,15 | 4,73% | 18.218.246,00 |
| 16.07.2024 | 40,15 | 41,27 | 40,09 | 41,20 | 2,62% | 13.226.871,00 |
| 15.07.2024 | 40,63 | 40,65 | 39,93 | 40,15 | -0,77% | 16.760.844,00 |
| 12.07.2024 | 41,07 | 41,14 | 40,36 | 40,46 | -0,71% | 16.639.232,00 |
| 11.07.2024 | 41,25 | 41,66 | 40,69 | 40,75 | -0,90% | 16.841.412,00 |
| 10.07.2024 | 40,87 | 41,17 | 40,44 | 41,12 | 0,64% | 9.640.433,00 |
| 09.07.2024 | 39,81 | 40,90 | 39,71 | 40,86 | 2,18% | 16.021.376,00 |
| 08.07.2024 | 39,64 | 40,11 | 39,50 | 39,99 | 0,83% | 13.343.598,00 |
| 05.07.2024 | 39,74 | 39,75 | 39,35 | 39,66 | -1,00% | 11.673.627,00 |
| 03.07.2024 | 40,42 | 40,66 | 40,03 | 40,06 | -0,96% | 9.131.450,00 |
| 02.07.2024 | 41,26 | 41,35 | 40,41 | 40,45 | -2,06% | 14.096.483,00 |
| 01.07.2024 | 41,65 | 42,27 | 41,14 | 41,30 | -0,55% | 14.628.440,00 |
| 28.06.2024 | 41,71 | 42,48 | 41,41 | 41,53 | 0,05% | 19.549.717,00 |
| 27.06.2024 | 42,43 | 42,50 | 41,48 | 41,51 | -2,33% | 16.966.392,00 |
| 26.06.2024 | 42,11 | 43,04 | 41,71 | 42,50 | 0,73% | 19.493.809,00 |
| 25.06.2024 | 42,02 | 42,37 | 41,58 | 42,19 | -0,09% | 16.078.742,00 |
| 24.06.2024 | 42,00 | 42,35 | 41,81 | 42,23 | 0,72% | 13.734.436,00 |
| 21.06.2024 | 41,26 | 41,95 | 41,07 | 41,93 | 2,17% | 34.468.387,00 |
| 20.06.2024 | 40,55 | 41,19 | 39,63 | 41,04 | 0,56% | 18.478.198,00 |
| 18.06.2024 | 41,02 | 41,24 | 40,09 | 40,81 | -0,39% | 18.747.217,00 |
| 17.06.2024 | 41,07 | 41,34 | 40,44 | 40,97 | -0,56% | 18.122.763,00 |
| 14.06.2024 | 41,41 | 41,86 | 40,75 | 41,20 | -0,68% | 14.265.423,00 |
| 13.06.2024 | 42,46 | 42,64 | 41,07 | 41,48 | -2,19% | 15.315.559,00 |
| 12.06.2024 | 43,09 | 43,19 | 42,22 | 42,41 | -1,42% | 9.421.918,00 |
| 11.06.2024 | 42,53 | 43,05 | 41,88 | 43,02 | 1,06% | 12.626.968,00 |
| 10.06.2024 | 41,40 | 42,72 | 41,36 | 42,57 | 2,63% | 13.450.143,00 |
| 07.06.2024 | 40,85 | 41,58 | 40,77 | 41,48 | 1,47% | 13.199.511,00 |
| 06.06.2024 | 40,86 | 41,29 | 40,70 | 40,88 | -0,87% | 10.234.905,00 |
| 05.06.2024 | 41,68 | 41,68 | 40,92 | 41,24 | -1,22% | 11.364.938,00 |
| 04.06.2024 | 41,75 | 42,08 | 41,39 | 41,75 | -0,05% | 10.246.742,00 |
| 03.06.2024 | 41,16 | 42,39 | 41,13 | 41,77 | 1,65% | 12.675.154,00 |
| 31.05.2024 | 40,25 | 41,16 | 40,13 | 41,09 | 2,09% | 28.450.110,00 |
| 30.05.2024 | 40,14 | 40,60 | 39,91 | 40,25 | 0,00% | 16.070.647,00 |
| 29.05.2024 | 40,28 | 40,70 | 39,94 | 40,25 | -0,59% | 16.274.434,00 |
| 28.05.2024 | 41,22 | 41,33 | 40,38 | 40,49 | -1,82% | 14.530.499,00 |