48,690$
0,33%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 50,48 | 51,01 | 49,29 | 50,71 | 0,50% | 13.252.940,00 |
| 10.04.2025 | 53,41 | 53,42 | 48,82 | 50,46 | -6,10% | 23.844.482,00 |
| 09.04.2025 | 51,20 | 54,05 | 49,92 | 53,74 | 1,26% | 24.241.726,00 |
| 08.04.2025 | 55,17 | 55,77 | 52,16 | 53,07 | -3,84% | 16.301.521,00 |
| 07.04.2025 | 53,90 | 55,30 | 52,69 | 55,19 | -0,20% | 16.804.751,00 |
| 04.04.2025 | 56,61 | 57,17 | 54,72 | 55,30 | -4,36% | 14.639.099,00 |
| 03.04.2025 | 60,17 | 60,80 | 57,66 | 57,82 | -2,99% | 13.212.143,00 |
| 02.04.2025 | 59,87 | 60,24 | 59,16 | 59,60 | 0,08% | 8.254.126,00 |
| 01.04.2025 | 60,77 | 61,10 | 59,24 | 59,55 | -2,36% | 9.585.639,00 |
| 31.03.2025 | 59,84 | 61,64 | 59,37 | 60,99 | 1,62% | 11.607.569,00 |
| 28.03.2025 | 59,25 | 60,11 | 58,23 | 60,02 | 1,90% | 10.676.826,00 |
| 27.03.2025 | 59,20 | 59,56 | 58,77 | 58,90 | -0,52% | 8.728.233,00 |
| 26.03.2025 | 59,38 | 59,69 | 58,53 | 59,21 | 0,03% | 11.540.487,00 |
| 25.03.2025 | 61,27 | 61,49 | 59,18 | 59,19 | -3,05% | 10.946.244,00 |
| 24.03.2025 | 60,79 | 61,25 | 59,97 | 61,05 | -0,03% | 11.973.705,00 |
| 21.03.2025 | 60,23 | 61,34 | 59,84 | 61,07 | 1,08% | 25.813.206,00 |
| 20.03.2025 | 59,86 | 61,07 | 59,78 | 60,42 | 0,57% | 12.188.154,00 |
| 19.03.2025 | 59,87 | 60,55 | 59,46 | 60,08 | 0,30% | 8.301.883,00 |
| 18.03.2025 | 59,88 | 60,26 | 59,54 | 59,90 | -0,15% | 9.962.536,00 |
| 17.03.2025 | 59,13 | 60,13 | 58,36 | 59,99 | 1,66% | 9.458.298,00 |
| 14.03.2025 | 59,84 | 59,99 | 58,72 | 59,01 | -2,11% | 11.858.113,00 |
| 13.03.2025 | 59,99 | 60,76 | 59,79 | 60,28 | 0,79% | 8.982.087,00 |
| 12.03.2025 | 60,50 | 60,82 | 59,52 | 59,81 | -2,76% | 10.803.702,00 |
| 11.03.2025 | 62,76 | 63,33 | 61,23 | 61,51 | -2,54% | 14.626.654,00 |
| 10.03.2025 | 60,95 | 63,16 | 60,72 | 63,11 | 3,31% | 20.094.063,00 |
| 07.03.2025 | 60,44 | 63,11 | 60,27 | 61,09 | 1,51% | 18.482.927,00 |
| 06.03.2025 | 59,91 | 60,70 | 59,03 | 60,18 | 0,60% | 10.614.886,00 |
| 05.03.2025 | 59,38 | 60,26 | 59,38 | 59,82 | 0,64% | 9.694.953,00 |
| 04.03.2025 | 59,96 | 60,69 | 59,29 | 59,44 | -0,72% | 16.288.252,00 |
| 03.03.2025 | 59,50 | 59,92 | 59,01 | 59,87 | 0,42% | 11.194.942,00 |
| 28.02.2025 | 59,00 | 59,74 | 57,92 | 59,62 | 1,39% | 19.610.218,00 |
| 27.02.2025 | 57,31 | 58,82 | 56,96 | 58,80 | 2,47% | 9.617.319,00 |
| 26.02.2025 | 58,06 | 58,42 | 57,22 | 57,38 | -1,43% | 7.253.524,00 |
| 25.02.2025 | 58,30 | 59,94 | 58,17 | 58,21 | 0,57% | 13.671.022,00 |
| 24.02.2025 | 55,97 | 58,00 | 55,95 | 57,88 | 3,67% | 13.075.945,00 |
| 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 |