46,630$
0,34%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 46,42 | 47,00 | 45,96 | 46,63 | 0,34% | 11.556.776,00 |
| 05.11.2025 | 45,55 | 46,63 | 45,43 | 46,47 | 1,93% | 11.704.270,00 |
| 04.11.2025 | 45,49 | 46,60 | 45,38 | 45,59 | -0,93% | 16.307.832,00 |
| 03.11.2025 | 46,18 | 46,66 | 45,51 | 46,02 | -0,11% | 19.856.292,00 |
| 31.10.2025 | 45,38 | 46,50 | 45,20 | 46,07 | 0,99% | 21.241.266,00 |
| 30.10.2025 | 43,20 | 45,82 | 43,20 | 45,62 | 7,09% | 41.191.106,00 |
| 29.10.2025 | 42,82 | 43,15 | 42,52 | 42,60 | -0,51% | 16.022.260,00 |
| 28.10.2025 | 43,39 | 43,39 | 42,75 | 42,82 | -1,31% | 17.872.811,00 |
| 27.10.2025 | 43,76 | 43,82 | 43,21 | 43,39 | -1,00% | 21.076.868,00 |
| 24.10.2025 | 43,89 | 43,94 | 43,58 | 43,83 | 0,00% | 10.059.990,00 |
| 23.10.2025 | 44,35 | 44,35 | 43,52 | 43,83 | -1,26% | 15.322.255,00 |
| 22.10.2025 | 44,58 | 45,23 | 44,33 | 44,39 | -0,34% | 13.879.569,00 |
| 21.10.2025 | 43,60 | 44,58 | 43,34 | 44,54 | 2,18% | 16.424.330,00 |
| 20.10.2025 | 43,66 | 43,98 | 43,51 | 43,59 | -0,09% | 11.229.753,00 |
| 17.10.2025 | 43,28 | 43,66 | 43,11 | 43,63 | 0,55% | 13.796.411,00 |
| 16.10.2025 | 43,76 | 43,93 | 43,22 | 43,39 | -0,50% | 12.908.100,00 |
| 15.10.2025 | 43,78 | 44,24 | 43,40 | 43,61 | -0,43% | 11.793.407,00 |
| 14.10.2025 | 43,42 | 43,90 | 43,28 | 43,80 | 0,60% | 16.498.339,00 |
| 13.10.2025 | 43,75 | 44,23 | 43,29 | 43,54 | -0,96% | 12.314.905,00 |
| 10.10.2025 | 44,78 | 44,78 | 43,77 | 43,96 | -1,61% | 13.208.987,00 |
| 09.10.2025 | 44,80 | 45,19 | 44,53 | 44,68 | 0,31% | 13.312.323,00 |
| 08.10.2025 | 44,81 | 44,90 | 44,46 | 44,54 | -0,27% | 10.722.323,00 |
| 07.10.2025 | 45,03 | 45,17 | 44,25 | 44,66 | -1,06% | 12.968.454,00 |
| 06.10.2025 | 45,34 | 45,91 | 44,87 | 45,14 | -1,29% | 15.842.613,00 |
| 02.10.2025 | 47,09 | 47,41 | 45,66 | 45,73 | -3,58% | 27.556.918,00 |
| 01.10.2025 | 45,96 | 48,58 | 45,64 | 47,43 | 5,17% | 36.503.848,00 |
| 30.09.2025 | 44,30 | 45,53 | 44,12 | 45,10 | 2,15% | 35.900.451,00 |
| 29.09.2025 | 44,05 | 44,68 | 43,79 | 44,15 | 0,07% | 19.750.594,00 |
| 26.09.2025 | 43,95 | 44,14 | 43,25 | 44,12 | 1,64% | 14.943.027,00 |
| 25.09.2025 | 44,17 | 44,46 | 43,19 | 43,41 | -1,70% | 21.299.637,00 |
| 24.09.2025 | 44,86 | 44,86 | 44,05 | 44,16 | -1,67% | 19.333.950,00 |
| 23.09.2025 | 44,92 | 45,59 | 44,71 | 44,91 | -0,16% | 13.674.084,00 |
| 22.09.2025 | 45,03 | 45,54 | 44,96 | 44,98 | -0,09% | 11.531.238,00 |
| 19.09.2025 | 45,68 | 45,93 | 45,00 | 45,02 | -1,27% | 28.214.440,00 |
| 18.09.2025 | 46,10 | 46,32 | 45,52 | 45,60 | -1,19% | 18.867.769,00 |
| 17.09.2025 | 46,24 | 46,80 | 46,01 | 46,15 | -0,41% | 14.294.468,00 |
| 16.09.2025 | 46,05 | 46,84 | 46,04 | 46,34 | -0,02% | 9.042.383,00 |
| 15.09.2025 | 46,33 | 46,73 | 46,00 | 46,35 | 0,32% | 9.632.941,00 |
| 12.09.2025 | 47,44 | 47,90 | 46,19 | 46,20 | -2,82% | 11.886.776,00 |
| 11.09.2025 | 47,34 | 48,19 | 47,22 | 47,54 | 0,83% | 9.847.500,00 |
| 10.09.2025 | 47,02 | 47,44 | 46,78 | 47,15 | -0,17% | 8.502.260,00 |
| 09.09.2025 | 46,75 | 47,52 | 46,73 | 47,23 | 1,09% | 7.885.527,00 |
| 08.09.2025 | 46,81 | 46,81 | 45,85 | 46,72 | -0,89% | 9.872.762,00 |
| 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 |