56,160$
-0,16%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 56,35 | 56,54 | 55,78 | 56,16 | -0,16% | 7.350.084,00 |
| 07.05.2026 | 56,44 | 56,90 | 55,57 | 56,25 | -0,60% | 8.800.072,00 |
| 06.05.2026 | 57,23 | 57,40 | 56,36 | 56,59 | -0,63% | 9.584.872,00 |
| 05.05.2026 | 57,00 | 57,48 | 56,73 | 56,95 | -0,75% | 10.662.523,00 |
| 04.05.2026 | 57,65 | 58,00 | 56,93 | 57,38 | -1,44% | 9.444.429,00 |
| 01.05.2026 | 60,02 | 60,09 | 58,03 | 58,22 | -3,91% | 17.849.423,00 |
| 30.04.2026 | 57,69 | 60,78 | 57,39 | 60,59 | 5,21% | 23.494.477,00 |
| 29.04.2026 | 57,65 | 58,38 | 57,28 | 57,59 | -1,15% | 9.446.482,00 |
| 28.04.2026 | 58,58 | 58,73 | 57,91 | 58,26 | 0,83% | 6.267.429,00 |
| 27.04.2026 | 58,26 | 59,13 | 57,71 | 57,78 | -1,58% | 10.696.367,00 |
| 24.04.2026 | 58,86 | 59,21 | 58,35 | 58,71 | -0,53% | 6.732.484,00 |
| 23.04.2026 | 58,84 | 59,25 | 58,64 | 59,02 | 0,37% | 6.509.354,00 |
| 22.04.2026 | 59,40 | 59,70 | 58,68 | 58,80 | -0,99% | 7.496.585,00 |
| 21.04.2026 | 59,15 | 59,73 | 57,79 | 59,39 | 0,44% | 9.000.702,00 |
| 20.04.2026 | 59,95 | 60,12 | 58,91 | 59,13 | -1,73% | 7.650.677,00 |
| 17.04.2026 | 59,20 | 60,48 | 58,54 | 60,17 | 2,05% | 11.516.193,00 |
| 16.04.2026 | 57,67 | 58,98 | 57,66 | 58,96 | 1,85% | 8.157.195,00 |
| 15.04.2026 | 58,00 | 58,16 | 57,22 | 57,89 | -0,33% | 8.177.632,00 |
| 14.04.2026 | 57,90 | 58,62 | 57,56 | 58,08 | 0,03% | 7.567.011,00 |
| 13.04.2026 | 58,11 | 58,90 | 57,55 | 58,06 | -0,96% | 10.516.854,00 |
| 10.04.2026 | 59,79 | 59,80 | 58,46 | 58,62 | -1,43% | 8.057.531,00 |
| 09.04.2026 | 58,70 | 59,69 | 58,54 | 59,47 | 0,46% | 6.539.009,00 |
| 08.04.2026 | 58,01 | 59,23 | 57,67 | 59,20 | 2,65% | 11.548.901,00 |
| 07.04.2026 | 59,12 | 59,23 | 57,65 | 57,67 | -2,80% | 8.631.311,00 |
| 06.04.2026 | 59,12 | 59,63 | 58,77 | 59,33 | -0,45% | 7.822.866,00 |
| 02.04.2026 | 60,23 | 60,58 | 59,10 | 59,60 | -3,45% | 14.752.811,00 |
| 01.04.2026 | 61,20 | 62,23 | 60,87 | 61,73 | 1,78% | 9.867.771,00 |
| 31.03.2026 | 60,20 | 61,13 | 59,92 | 60,65 | 1,54% | 12.678.353,00 |
| 30.03.2026 | 59,65 | 60,06 | 59,08 | 59,73 | 2,03% | 16.407.646,00 |
| 27.03.2026 | 59,61 | 59,69 | 58,37 | 58,54 | -1,50% | 7.906.725,00 |
| 26.03.2026 | 58,77 | 59,51 | 58,64 | 59,43 | 0,83% | 6.468.409,00 |
| 25.03.2026 | 57,89 | 59,39 | 57,79 | 58,94 | 2,70% | 9.041.340,00 |
| 24.03.2026 | 56,80 | 57,69 | 56,45 | 57,39 | 0,68% | 11.938.437,00 |
| 23.03.2026 | 58,10 | 58,25 | 57,00 | 57,00 | -0,84% | 10.071.937,00 |
| 20.03.2026 | 58,21 | 58,55 | 56,91 | 57,48 | -1,08% | 65.432.341,00 |
| 19.03.2026 | 59,16 | 59,64 | 58,09 | 58,11 | -2,12% | 12.439.527,00 |
| 18.03.2026 | 59,42 | 59,67 | 58,81 | 59,37 | -0,57% | 12.155.417,00 |
| 17.03.2026 | 59,99 | 60,81 | 59,59 | 59,71 | 0,00% | 13.485.901,00 |
| 16.03.2026 | 59,38 | 59,80 | 58,87 | 59,71 | 1,07% | 8.389.944,00 |
| 13.03.2026 | 59,05 | 60,07 | 58,75 | 59,08 | 0,22% | 9.366.732,00 |
| 12.03.2026 | 59,15 | 59,38 | 58,32 | 58,95 | -1,72% | 10.229.938,00 |
| 11.03.2026 | 59,60 | 60,03 | 59,27 | 59,98 | -0,25% | 8.962.151,00 |
| 10.03.2026 | 60,56 | 60,96 | 59,98 | 60,13 | -0,82% | 9.678.722,00 |
| 09.03.2026 | 59,95 | 60,64 | 59,25 | 60,63 | 0,56% | 10.556.003,00 |
| 06.03.2026 | 60,35 | 60,43 | 59,45 | 60,29 | -0,74% | 11.398.633,00 |
| 05.03.2026 | 61,80 | 62,00 | 60,26 | 60,74 | -2,55% | 14.713.606,00 |
| 04.03.2026 | 61,67 | 62,59 | 61,47 | 62,33 | 1,81% | 12.306.233,00 |
| 03.03.2026 | 61,63 | 61,95 | 60,43 | 61,22 | -1,80% | 12.411.545,00 |
| 02.03.2026 | 62,35 | 62,89 | 61,98 | 62,34 | -0,05% | 13.294.132,00 |
| 27.02.2026 | 61,20 | 62,68 | 61,18 | 62,37 | 2,08% | 20.606.125,00 |
| 26.02.2026 | 61,60 | 61,60 | 60,65 | 61,10 | -0,33% | 10.651.662,00 |
| 25.02.2026 | 61,50 | 62,12 | 60,91 | 61,30 | -0,49% | 13.490.245,00 |
| 24.02.2026 | 61,11 | 61,91 | 61,01 | 61,60 | 0,57% | 12.912.641,00 |
| 23.02.2026 | 60,89 | 61,44 | 60,64 | 61,25 | 0,97% | 10.837.037,00 |
| 20.02.2026 | 60,62 | 60,93 | 59,65 | 60,66 | 0,60% | 9.584.792,00 |
| 19.02.2026 | 59,85 | 60,36 | 59,23 | 60,30 | 0,95% | 13.313.758,00 |
| 18.02.2026 | 60,29 | 60,41 | 59,39 | 59,73 | -1,03% | 9.356.633,00 |
| 17.02.2026 | 60,85 | 61,30 | 59,48 | 60,35 | -0,64% | 12.857.430,00 |
| 13.02.2026 | 60,11 | 60,95 | 60,02 | 60,74 | 1,47% | 10.819.612,00 |
| 12.02.2026 | 60,00 | 60,93 | 59,25 | 59,86 | -0,12% | 13.949.070,00 |
| 11.02.2026 | 60,60 | 61,08 | 59,66 | 59,93 | -1,53% | 11.825.633,00 |
| 10.02.2026 | 60,94 | 61,45 | 59,95 | 60,86 | 0,15% | 12.047.829,00 |
| 09.02.2026 | 61,37 | 61,63 | 60,36 | 60,77 | -1,97% | 13.571.270,00 |
| 06.02.2026 | 59,83 | 62,05 | 59,77 | 61,99 | 4,15% | 17.095.867,00 |
| 05.02.2026 | 59,00 | 60,56 | 58,00 | 59,52 | 3,30% | 23.889.498,00 |
| 04.02.2026 | 56,57 | 57,97 | 56,43 | 57,62 | 2,91% | 21.651.107,00 |
| 03.02.2026 | 55,53 | 56,53 | 55,49 | 55,99 | 0,18% | 11.043.666,00 |
| 02.02.2026 | 55,06 | 55,90 | 54,96 | 55,89 | 1,53% | 9.381.083,00 |
| 30.01.2026 | 54,55 | 55,07 | 54,33 | 55,05 | 1,42% | 16.133.634,00 |
| 29.01.2026 | 54,65 | 55,17 | 54,21 | 54,28 | -0,62% | 16.345.089,00 |
| 28.01.2026 | 55,17 | 55,47 | 54,26 | 54,62 | -1,69% | 7.689.596,00 |
| 27.01.2026 | 54,59 | 56,12 | 54,56 | 55,56 | 1,76% | 11.334.595,00 |
| 26.01.2026 | 54,62 | 55,21 | 54,48 | 54,60 | -0,62% | 8.535.059,00 |
| 22.01.2026 | 54,54 | 55,53 | 54,36 | 54,94 | 0,81% | 12.272.994,00 |
| 21.01.2026 | 54,10 | 54,62 | 53,55 | 54,50 | 0,52% | 15.691.996,00 |
| 20.01.2026 | 54,52 | 54,91 | 53,88 | 54,22 | -1,88% | 15.337.831,00 |
| 16.01.2026 | 56,46 | 56,56 | 55,10 | 55,26 | -2,40% | 13.702.877,00 |
| 15.01.2026 | 56,52 | 57,00 | 55,34 | 56,62 | -0,70% | 11.838.055,00 |
| 14.01.2026 | 56,15 | 57,04 | 55,73 | 57,02 | 1,97% | 13.345.824,00 |
| 13.01.2026 | 55,94 | 56,56 | 55,55 | 55,92 | 0,27% | 10.909.384,00 |
| 12.01.2026 | 56,14 | 56,59 | 55,51 | 55,77 | -0,16% | 12.458.851,00 |
| 09.01.2026 | 55,75 | 56,33 | 55,62 | 55,86 | -0,07% | 9.064.343,00 |
| 08.01.2026 | 56,58 | 56,97 | 55,81 | 55,90 | -1,45% | 10.778.864,00 |
| 07.01.2026 | 55,24 | 56,74 | 55,23 | 56,72 | 4,23% | 17.823.756,00 |
| 06.01.2026 | 53,20 | 54,82 | 53,15 | 54,42 | 2,56% | 16.717.138,00 |
| 05.01.2026 | 53,02 | 53,36 | 52,06 | 53,06 | -0,75% | 13.212.113,00 |
| 02.01.2026 | 53,26 | 53,87 | 52,94 | 53,46 | -0,89% | 8.836.947,00 |
| 31.12.2025 | 54,21 | 54,35 | 53,91 | 53,94 | -0,50% | 7.866.758,00 |
| 30.12.2025 | 54,20 | 54,35 | 53,92 | 54,21 | 0,18% | 7.904.169,00 |
| 29.12.2025 | 54,65 | 54,73 | 54,00 | 54,11 | -0,97% | 9.121.531,00 |
| 26.12.2025 | 54,66 | 55,04 | 54,38 | 54,64 | -0,13% | 6.280.791,00 |
| 24.12.2025 | 54,41 | 54,75 | 54,20 | 54,71 | 0,79% | 10.038.136,00 |
| 23.12.2025 | 54,70 | 54,78 | 54,01 | 54,28 | -0,70% | 14.654.266,00 |
| 22.12.2025 | 54,15 | 54,82 | 54,04 | 54,66 | 0,87% | 21.244.174,00 |
| 19.12.2025 | 53,41 | 54,86 | 53,29 | 54,19 | 1,61% | 39.828.389,00 |
| 18.12.2025 | 53,32 | 53,80 | 53,09 | 53,33 | -0,41% | 13.798.605,00 |
| 17.12.2025 | 54,00 | 54,49 | 53,50 | 53,55 | -1,25% | 13.214.833,00 |
| 16.12.2025 | 54,25 | 54,72 | 53,40 | 54,23 | -0,11% | 17.711.803,00 |
| 15.12.2025 | 53,50 | 54,80 | 53,01 | 54,29 | 3,59% | 21.901.121,00 |
| 12.12.2025 | 52,12 | 52,99 | 52,01 | 52,41 | 2,36% | 19.024.122,00 |