39,775€
-0,33%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 39,41 | 39,87 | 39,41 | 39,71 | -0,50% | 1.479,00 |
| 27.06.2025 | 39,97 | 40,18 | 39,75 | 39,91 | -0,23% | 2.297,00 |
| 26.06.2025 | 40,50 | 40,50 | 39,90 | 40,00 | -0,79% | 1.712,00 |
| 25.06.2025 | 40,81 | 41,20 | 40,12 | 40,32 | -0,48% | 4.413,00 |
| 24.06.2025 | 40,53 | 40,78 | 40,51 | 40,51 | 0,42% | 703,00 |
| 23.06.2025 | 40,68 | 40,95 | 40,30 | 40,34 | -1,30% | 1.169,00 |
| 20.06.2025 | 40,73 | 40,95 | 40,61 | 40,87 | -0,12% | 907,00 |
| 19.06.2025 | 40,40 | 40,92 | 40,40 | 40,92 | 0,15% | 555,00 |
| 18.06.2025 | 41,14 | 41,28 | 40,40 | 40,86 | -1,36% | 3.137,00 |
| 17.06.2025 | 42,34 | 42,34 | 41,43 | 41,43 | -1,38% | 2.384,00 |
| 16.06.2025 | 42,97 | 43,22 | 41,88 | 42,01 | -3,31% | 2.586,00 |
| 13.06.2025 | 43,85 | 43,90 | 43,30 | 43,45 | -0,65% | 2.279,00 |
| 12.06.2025 | 43,50 | 43,75 | 42,97 | 43,73 | 0,17% | 807,00 |
| 11.06.2025 | 43,70 | 44,44 | 43,64 | 43,66 | -1,02% | 2.181,00 |
| 10.06.2025 | 43,16 | 44,11 | 42,97 | 44,11 | 2,93% | 2.377,00 |
| 09.06.2025 | 42,73 | 43,17 | 42,44 | 42,85 | 0,95% | 767,00 |
| 06.06.2025 | 42,02 | 42,60 | 41,87 | 42,45 | 0,32% | 3.356,00 |
| 05.06.2025 | 41,99 | 42,38 | 41,83 | 42,31 | 0,15% | 3.734,00 |
| 04.06.2025 | 42,37 | 42,70 | 42,25 | 42,25 | -0,40% | 2.033,00 |
| 03.06.2025 | 42,93 | 43,00 | 42,00 | 42,42 | 0,13% | 2.813,00 |
| 02.06.2025 | 42,43 | 42,88 | 42,12 | 42,36 | 0,07% | 6.375,00 |
| 30.05.2025 | 42,44 | 42,44 | 42,11 | 42,33 | 1,56% | 94,00 |
| 29.05.2025 | 41,73 | 41,82 | 41,41 | 41,68 | 0,71% | 406,00 |
| 28.05.2025 | 41,28 | 41,65 | 41,28 | 41,39 | -0,39% | 1.055,00 |
| 27.05.2025 | 41,76 | 41,76 | 41,31 | 41,55 | 2,58% | 3.857,00 |
| 26.05.2025 | 40,50 | 42,78 | 40,50 | 40,50 | -1,95% | 1.473,00 |
| 23.05.2025 | 42,10 | 42,10 | 41,06 | 41,31 | -0,07% | 945,00 |
| 22.05.2025 | 41,62 | 41,62 | 41,27 | 41,34 | -1,75% | 687,00 |
| 21.05.2025 | 42,14 | 42,18 | 41,79 | 42,07 | -1,07% | 7.702,00 |
| 20.05.2025 | 41,92 | 42,82 | 41,92 | 42,53 | 2,21% | 483,00 |
| 19.05.2025 | 41,76 | 41,89 | 41,36 | 41,61 | -0,02% | 610,00 |
| 16.05.2025 | 40,78 | 41,72 | 40,78 | 41,62 | 2,55% | 1.539,00 |
| 15.05.2025 | 40,00 | 40,58 | 39,58 | 40,58 | -0,39% | 5.318,00 |
| 14.05.2025 | 41,63 | 41,80 | 40,60 | 40,74 | -3,13% | 1.734,00 |
| 13.05.2025 | 43,20 | 43,22 | 41,90 | 42,06 | -1,86% | 1.472,00 |
| 12.05.2025 | 40,51 | 42,85 | 40,15 | 42,85 | 2,82% | 9.694,00 |
| 09.05.2025 | 41,72 | 41,81 | 41,53 | 41,68 | -0,50% | 347,00 |
| 08.05.2025 | 41,64 | 41,89 | 41,30 | 41,89 | -0,52% | 1.548,00 |
| 07.05.2025 | 42,55 | 42,55 | 41,86 | 42,11 | -1,84% | 1.129,00 |
| 06.05.2025 | 44,01 | 44,11 | 42,79 | 42,90 | -2,24% | 2.091,00 |
| 05.05.2025 | 44,79 | 44,79 | 43,61 | 43,88 | -0,11% | 1.683,00 |
| 02.05.2025 | 44,14 | 44,31 | 43,86 | 43,93 | 0,07% | 2.233,00 |
| 30.04.2025 | 43,46 | 44,11 | 43,33 | 43,90 | 2,57% | 1.192,00 |
| 29.04.2025 | 42,75 | 42,80 | 42,35 | 42,80 | 0,62% | 636,00 |
| 28.04.2025 | 42,32 | 42,79 | 42,18 | 42,54 | 2,49% | 583,00 |
| 25.04.2025 | 43,26 | 43,26 | 41,49 | 41,50 | -2,58% | 596,00 |
| 24.04.2025 | 42,23 | 43,42 | 41,68 | 42,60 | 0,73% | 1.434,00 |
| 23.04.2025 | 42,78 | 43,19 | 41,13 | 42,29 | -2,37% | 4.109,00 |
| 22.04.2025 | 42,60 | 43,38 | 42,60 | 43,32 | -0,64% | 797,00 |
| 17.04.2025 | 43,61 | 44,00 | 43,50 | 43,60 | -0,65% | 690,00 |
| 16.04.2025 | 44,09 | 44,09 | 43,40 | 43,88 | -1,02% | 924,00 |
| 15.04.2025 | 45,33 | 46,00 | 44,33 | 44,33 | -1,41% | 1.740,00 |
| 14.04.2025 | 44,24 | 45,43 | 44,24 | 44,97 | 2,84% | 683,00 |
| 11.04.2025 | 44,60 | 44,78 | 43,59 | 43,73 | -2,81% | 634,00 |
| 10.04.2025 | 48,88 | 48,98 | 44,99 | 44,99 | -1,15% | 719,00 |
| 09.04.2025 | 47,50 | 48,00 | 45,25 | 45,52 | -8,74% | 1.595,00 |
| 08.04.2025 | 50,25 | 50,78 | 49,88 | 49,88 | 0,97% | 1.341,00 |
| 07.04.2025 | 47,01 | 49,75 | 47,01 | 49,40 | -3,32% | 3.839,00 |
| 04.04.2025 | 52,11 | 52,19 | 50,60 | 51,09 | -5,02% | 7.472,00 |
| 03.04.2025 | 53,77 | 54,16 | 52,85 | 53,79 | -2,61% | 2.843,00 |
| 02.04.2025 | 58,20 | 58,20 | 54,79 | 55,23 | -1,13% | 762,00 |
| 01.04.2025 | 56,28 | 56,51 | 55,29 | 55,86 | -1,38% | 1.012,00 |
| 31.03.2025 | 53,00 | 56,97 | 52,00 | 56,64 | 4,02% | 1.991,00 |
| 28.03.2025 | 54,57 | 54,71 | 54,43 | 54,45 | -0,71% | 277,00 |
| 27.03.2025 | 55,14 | 55,21 | 54,71 | 54,84 | 0,11% | 2.176,00 |
| 26.03.2025 | 55,29 | 55,29 | 54,48 | 54,78 | -2,73% | 403,00 |
| 25.03.2025 | 56,47 | 56,60 | 56,32 | 56,32 | 0,25% | 149,00 |
| 24.03.2025 | 56,68 | 56,68 | 55,90 | 56,18 | -0,50% | 535,00 |
| 21.03.2025 | 55,91 | 56,46 | 55,89 | 56,46 | 2,17% | 338,00 |
| 20.03.2025 | 55,29 | 56,19 | 55,09 | 55,26 | 0,42% | 652,00 |
| 19.03.2025 | 55,39 | 55,39 | 54,96 | 55,03 | 0,24% | 12,00 |
| 18.03.2025 | 54,07 | 55,06 | 54,07 | 54,90 | 1,03% | 248,00 |
| 17.03.2025 | 54,52 | 54,52 | 54,00 | 54,34 | 0,15% | 511,00 |
| 14.03.2025 | 55,53 | 55,53 | 54,26 | 54,26 | -2,57% | 724,00 |
| 13.03.2025 | 55,41 | 55,87 | 55,00 | 55,69 | 0,89% | 1.229,00 |
| 12.03.2025 | 56,25 | 56,25 | 54,89 | 55,20 | -2,35% | 11.471,00 |
| 11.03.2025 | 57,69 | 57,90 | 56,25 | 56,53 | -2,43% | 3.469,00 |
| 10.03.2025 | 56,17 | 57,94 | 56,05 | 57,94 | 1,12% | 1.474,00 |
| 07.03.2025 | 55,76 | 58,04 | 55,55 | 57,30 | 4,31% | 1.146,00 |
| 06.03.2025 | 55,09 | 55,69 | 54,79 | 54,93 | -0,97% | 999,00 |
| 05.03.2025 | 55,81 | 55,81 | 55,45 | 55,47 | -2,67% | 62,00 |
| 04.03.2025 | 57,26 | 57,56 | 56,20 | 56,99 | 0,49% | 2.851,00 |
| 03.03.2025 | 57,46 | 57,46 | 56,50 | 56,71 | 0,60% | 724,00 |
| 28.02.2025 | 56,14 | 56,61 | 55,76 | 56,37 | 0,36% | 4.300,00 |
| 27.02.2025 | 54,61 | 56,20 | 54,55 | 56,17 | 2,05% | 721,00 |
| 26.02.2025 | 55,63 | 55,63 | 55,04 | 55,04 | -1,96% | 91,00 |
| 25.02.2025 | 55,41 | 56,80 | 55,01 | 56,14 | 2,18% | 1.079,00 |
| 24.02.2025 | 53,72 | 55,05 | 53,29 | 54,94 | 3,90% | 1.651,00 |
| 21.02.2025 | 53,27 | 53,27 | 52,58 | 52,88 | -0,30% | 613,00 |
| 20.02.2025 | 52,76 | 53,18 | 52,51 | 53,04 | 1,69% | 688,00 |
| 19.02.2025 | 52,10 | 52,37 | 52,06 | 52,16 | 0,38% | 1.588,00 |
| 18.02.2025 | 51,23 | 51,96 | 51,23 | 51,96 | 2,89% | 1.174,00 |
| 17.02.2025 | 50,98 | 51,04 | 50,41 | 50,50 | -3,61% | 2.429,00 |
| 14.02.2025 | 53,16 | 53,35 | 52,35 | 52,39 | -2,26% | 6.747,00 |
| 13.02.2025 | 54,14 | 54,14 | 53,43 | 53,60 | -0,11% | 308,00 |
| 12.02.2025 | 53,91 | 54,29 | 53,55 | 53,66 | -0,78% | 1.404,00 |
| 11.02.2025 | 53,77 | 54,10 | 53,60 | 54,08 | 0,13% | 327,00 |
| 10.02.2025 | 54,74 | 55,22 | 52,99 | 54,01 | -1,33% | 1.099,00 |
| 07.02.2025 | 55,86 | 55,86 | 54,54 | 54,74 | -3,61% | 308,00 |
| 06.02.2025 | 57,44 | 57,83 | 54,14 | 56,79 | -0,84% | 3.498,00 |