41,260€
-1,29%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 41,94 | 42,09 | 40,36 | 41,32 | -1,16% | 9.579,00 |
| 24.07.2025 | 41,65 | 42,01 | 41,33 | 41,80 | 0,59% | 13.093,00 |
| 23.07.2025 | 41,00 | 41,80 | 40,86 | 41,56 | 1,34% | 11.493,00 |
| 22.07.2025 | 40,21 | 41,01 | 39,91 | 41,01 | 2,62% | 6.242,00 |
| 21.07.2025 | 41,30 | 41,50 | 39,91 | 39,96 | -1,70% | 7.577,00 |
| 18.07.2025 | 41,62 | 41,62 | 40,61 | 40,65 | -1,93% | 3.980,00 |
| 17.07.2025 | 40,76 | 41,68 | 40,20 | 41,45 | 1,91% | 15.698,00 |
| 16.07.2025 | 40,05 | 40,89 | 39,86 | 40,68 | 1,90% | 11.453,00 |
| 15.07.2025 | 40,71 | 41,02 | 39,90 | 39,92 | -2,03% | 4.552,00 |
| 14.07.2025 | 40,14 | 41,10 | 39,95 | 40,74 | 1,07% | 7.822,00 |
| 11.07.2025 | 41,18 | 41,70 | 40,05 | 40,31 | -2,63% | 7.399,00 |
| 10.07.2025 | 40,69 | 41,61 | 40,23 | 41,40 | 2,01% | 7.411,00 |
| 09.07.2025 | 40,25 | 40,68 | 40,00 | 40,59 | 1,03% | 6.949,00 |
| 08.07.2025 | 39,76 | 40,85 | 39,50 | 40,17 | 0,87% | 10.071,00 |
| 07.07.2025 | 39,74 | 40,18 | 39,51 | 39,83 | -0,11% | 4.986,00 |
| 04.07.2025 | 40,00 | 40,48 | 39,50 | 39,87 | -0,60% | 7.802,00 |
| 03.07.2025 | 39,74 | 40,37 | 39,72 | 40,11 | -0,58% | 6.665,00 |
| 02.07.2025 | 40,54 | 40,96 | 40,18 | 40,35 | 0,04% | 11.494,00 |
| 01.07.2025 | 39,46 | 40,96 | 39,12 | 40,33 | 2,69% | 15.445,00 |
| 30.06.2025 | 40,04 | 40,20 | 39,23 | 39,28 | -0,80% | 17.131,00 |
| 27.06.2025 | 40,16 | 40,33 | 39,59 | 39,59 | -0,49% | 7.500,00 |
| 26.06.2025 | 40,21 | 40,27 | 39,68 | 39,79 | -0,54% | 17.820,00 |
| 25.06.2025 | 40,52 | 40,92 | 40,00 | 40,00 | -1,26% | 18.992,00 |
| 24.06.2025 | 40,54 | 40,90 | 40,15 | 40,51 | -0,37% | 5.213,00 |
| 23.06.2025 | 40,81 | 41,17 | 40,20 | 40,66 | 0,14% | 7.267,00 |
| 20.06.2025 | 40,66 | 41,20 | 40,61 | 40,61 | -0,27% | 3.170,00 |
| 19.06.2025 | 40,94 | 41,00 | 40,57 | 40,72 | -0,53% | 1.369,00 |
| 18.06.2025 | 41,31 | 41,47 | 40,36 | 40,93 | -0,26% | 11.281,00 |
| 17.06.2025 | 42,05 | 42,17 | 41,04 | 41,04 | -2,02% | 5.782,00 |
| 16.06.2025 | 42,50 | 43,41 | 41,65 | 41,88 | -2,94% | 8.275,00 |
| 13.06.2025 | 43,79 | 43,96 | 43,02 | 43,15 | -1,43% | 8.883,00 |
| 12.06.2025 | 43,58 | 43,83 | 42,79 | 43,78 | 0,59% | 6.818,00 |
| 11.06.2025 | 44,00 | 44,35 | 43,32 | 43,52 | -1,05% | 5.583,00 |
| 10.06.2025 | 42,97 | 44,35 | 42,71 | 43,98 | 2,55% | 8.027,00 |
| 09.06.2025 | 42,30 | 43,23 | 42,16 | 42,89 | 1,38% | 4.379,00 |
| 06.06.2025 | 42,14 | 42,68 | 41,54 | 42,30 | 0,62% | 7.201,00 |
| 05.06.2025 | 42,14 | 42,50 | 41,53 | 42,04 | -0,26% | 8.300,00 |
| 04.06.2025 | 42,48 | 42,84 | 42,11 | 42,15 | -0,35% | 9.132,00 |
| 03.06.2025 | 42,74 | 43,18 | 42,00 | 42,30 | -0,89% | 18.373,00 |
| 02.06.2025 | 42,11 | 42,97 | 41,91 | 42,68 | 0,66% | 21.538,00 |
| 30.05.2025 | 42,36 | 42,51 | 41,85 | 42,40 | 1,54% | 4.805,00 |
| 29.05.2025 | 42,76 | 42,76 | 41,46 | 41,76 | 0,78% | 2.624,00 |
| 28.05.2025 | 41,61 | 41,72 | 40,95 | 41,43 | 0,07% | 4.833,00 |
| 27.05.2025 | 41,47 | 42,15 | 41,26 | 41,40 | -0,35% | 6.955,00 |
| 26.05.2025 | 41,68 | 42,35 | 41,38 | 41,55 | 0,41% | 4.706,00 |
| 23.05.2025 | 41,80 | 41,94 | 41,08 | 41,38 | -1,28% | 5.034,00 |
| 22.05.2025 | 41,45 | 41,91 | 41,07 | 41,91 | 1,15% | 2.977,00 |
| 21.05.2025 | 42,27 | 42,49 | 41,44 | 41,44 | -2,36% | 2.405,00 |
| 20.05.2025 | 41,72 | 42,82 | 41,65 | 42,44 | 1,31% | 1.941,00 |
| 19.05.2025 | 42,00 | 42,20 | 41,18 | 41,89 | 0,00% | 4.856,00 |
| 16.05.2025 | 41,06 | 41,94 | 40,80 | 41,89 | 2,28% | 5.951,00 |
| 15.05.2025 | 39,41 | 41,00 | 39,40 | 40,95 | 3,59% | 8.520,00 |
| 14.05.2025 | 41,96 | 41,96 | 39,45 | 39,53 | -5,48% | 8.238,00 |
| 13.05.2025 | 43,01 | 43,45 | 41,82 | 41,82 | -3,60% | 4.369,00 |
| 12.05.2025 | 41,49 | 43,71 | 40,00 | 43,38 | 5,11% | 20.571,00 |
| 09.05.2025 | 41,88 | 41,88 | 41,27 | 41,27 | -1,37% | 6.434,00 |
| 08.05.2025 | 42,05 | 42,11 | 41,31 | 41,85 | -0,48% | 6.081,00 |
| 07.05.2025 | 42,30 | 42,46 | 41,76 | 42,05 | 0,21% | 9.542,00 |
| 06.05.2025 | 44,29 | 44,29 | 41,80 | 41,96 | -4,67% | 4.476,00 |
| 05.05.2025 | 44,50 | 44,60 | 43,73 | 44,01 | -1,12% | 2.772,00 |
| 02.05.2025 | 43,99 | 44,64 | 43,55 | 44,51 | 1,21% | 10.554,00 |
| 30.04.2025 | 43,54 | 44,27 | 43,19 | 43,98 | 1,44% | 4.353,00 |
| 29.04.2025 | 42,24 | 43,51 | 42,24 | 43,36 | 2,42% | 3.753,00 |
| 28.04.2025 | 42,11 | 42,87 | 41,84 | 42,33 | 0,56% | 5.137,00 |
| 25.04.2025 | 42,90 | 43,13 | 41,32 | 42,10 | -1,88% | 9.079,00 |
| 24.04.2025 | 42,65 | 43,44 | 41,36 | 42,90 | 0,46% | 10.580,00 |
| 23.04.2025 | 42,36 | 43,27 | 41,06 | 42,71 | -1,34% | 10.515,00 |
| 22.04.2025 | 42,76 | 43,64 | 42,28 | 43,29 | -0,87% | 8.899,00 |
| 17.04.2025 | 43,98 | 44,03 | 43,33 | 43,67 | 0,65% | 2.713,00 |
| 16.04.2025 | 43,72 | 44,40 | 42,81 | 43,39 | -1,81% | 7.820,00 |
| 15.04.2025 | 44,73 | 45,60 | 44,01 | 44,19 | -2,03% | 4.875,00 |
| 14.04.2025 | 44,69 | 45,62 | 44,23 | 45,10 | 1,12% | 11.055,00 |
| 11.04.2025 | 44,58 | 45,16 | 43,51 | 44,60 | -1,20% | 4.953,00 |
| 10.04.2025 | 49,01 | 49,22 | 43,80 | 45,14 | -8,25% | 5.628,00 |
| 09.04.2025 | 47,38 | 49,22 | 45,24 | 49,20 | 2,80% | 15.266,00 |
| 08.04.2025 | 50,88 | 51,27 | 47,86 | 47,86 | -4,85% | 11.129,00 |
| 07.04.2025 | 48,92 | 50,32 | 46,00 | 50,30 | -0,20% | 21.130,00 |
| 04.04.2025 | 51,53 | 52,00 | 50,02 | 50,40 | -3,60% | 15.524,00 |
| 03.04.2025 | 53,27 | 54,26 | 52,28 | 52,28 | -4,42% | 10.468,00 |
| 02.04.2025 | 54,99 | 55,42 | 54,70 | 54,70 | -0,73% | 1.697,00 |
| 01.04.2025 | 56,39 | 56,61 | 55,03 | 55,10 | -2,92% | 4.934,00 |
| 31.03.2025 | 55,11 | 56,97 | 55,04 | 56,76 | 2,27% | 3.789,00 |
| 28.03.2025 | 54,37 | 55,50 | 54,14 | 55,50 | 1,89% | 2.935,00 |
| 27.03.2025 | 54,84 | 55,19 | 54,47 | 54,47 | -1,00% | 9.690,00 |
| 26.03.2025 | 54,74 | 55,25 | 54,50 | 55,02 | 0,68% | 2.274,00 |
| 25.03.2025 | 56,25 | 56,74 | 54,65 | 54,65 | -2,88% | 3.721,00 |
| 24.03.2025 | 56,76 | 56,76 | 55,71 | 56,27 | 0,02% | 5.140,00 |
| 21.03.2025 | 55,47 | 56,35 | 55,38 | 56,26 | 0,75% | 1.579,00 |
| 20.03.2025 | 55,56 | 56,31 | 55,10 | 55,84 | 1,69% | 3.817,00 |
| 19.03.2025 | 54,76 | 55,10 | 54,57 | 54,91 | -0,04% | 1.643,00 |
| 18.03.2025 | 55,08 | 55,19 | 54,28 | 54,93 | -0,38% | 2.091,00 |
| 17.03.2025 | 53,97 | 55,14 | 53,57 | 55,14 | 2,05% | 4.503,00 |
| 14.03.2025 | 55,56 | 55,66 | 53,91 | 54,03 | -2,58% | 2.484,00 |
| 13.03.2025 | 54,69 | 55,80 | 54,69 | 55,46 | 1,13% | 5.234,00 |
| 12.03.2025 | 56,38 | 56,38 | 54,62 | 54,84 | -2,33% | 7.696,00 |
| 11.03.2025 | 58,01 | 58,13 | 56,04 | 56,15 | -3,22% | 4.220,00 |
| 10.03.2025 | 56,38 | 58,28 | 56,01 | 58,02 | 2,96% | 11.080,00 |
| 07.03.2025 | 55,33 | 57,90 | 55,17 | 56,35 | 1,35% | 3.767,00 |
| 06.03.2025 | 55,52 | 55,70 | 54,73 | 55,60 | 0,51% | 6.544,00 |
| 05.03.2025 | 56,01 | 56,05 | 55,22 | 55,32 | -1,37% | 2.476,00 |