52,900€
-0,26%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 57,12 | 57,39 | 56,89 | 57,27 | 0,28% | 834,00 |
| 04.02.2025 | 58,79 | 58,79 | 56,82 | 57,11 | -1,96% | 713,00 |
| 03.02.2025 | 56,00 | 58,30 | 56,00 | 58,25 | 2,00% | 3.684,00 |
| 31.01.2025 | 56,40 | 58,00 | 56,40 | 57,11 | 1,22% | 302,00 |
| 30.01.2025 | 57,34 | 57,34 | 56,42 | 56,42 | -1,57% | 526,00 |
| 29.01.2025 | 56,28 | 57,32 | 56,08 | 57,32 | 0,60% | 757,00 |
| 28.01.2025 | 57,73 | 58,08 | 56,92 | 56,98 | -1,28% | 1.091,00 |
| 27.01.2025 | 56,71 | 57,99 | 56,63 | 57,72 | 1,91% | 2.449,00 |
| 24.01.2025 | 56,58 | 56,87 | 56,19 | 56,64 | 1,09% | 521,00 |
| 23.01.2025 | 54,76 | 56,11 | 54,52 | 56,03 | 3,07% | 1.215,00 |
| 22.01.2025 | 54,50 | 55,05 | 53,81 | 54,36 | -1,47% | 663,00 |
| 21.01.2025 | 54,75 | 55,28 | 54,35 | 55,17 | 1,86% | 1.358,00 |
| 20.01.2025 | 54,42 | 54,42 | 53,69 | 54,16 | 0,17% | 1.155,00 |
| 17.01.2025 | 55,58 | 55,58 | 54,07 | 54,07 | 0,13% | 539,00 |
| 16.01.2025 | 54,34 | 54,34 | 53,47 | 54,00 | -1,23% | 3.167,00 |
| 15.01.2025 | 54,24 | 54,76 | 53,94 | 54,67 | 0,96% | 629,00 |
| 14.01.2025 | 54,15 | 54,31 | 53,98 | 54,15 | 0,06% | 701,00 |
| 13.01.2025 | 54,41 | 54,46 | 54,01 | 54,12 | -1,46% | 854,00 |
| 10.01.2025 | 54,91 | 55,07 | 54,43 | 54,92 | 0,02% | 2.009,00 |
| 09.01.2025 | 54,56 | 55,20 | 54,56 | 54,91 | -0,05% | 117,00 |
| 08.01.2025 | 54,96 | 55,87 | 54,77 | 54,94 | -0,42% | 2.099,00 |
| 07.01.2025 | 54,54 | 55,38 | 54,19 | 55,17 | 1,30% | 6.677,00 |
| 06.01.2025 | 55,08 | 55,08 | 53,99 | 54,46 | -0,67% | 797,00 |
| 03.01.2025 | 54,51 | 55,12 | 54,51 | 54,83 | -1,54% | 2.477,00 |
| 02.01.2025 | 55,40 | 55,71 | 54,39 | 55,69 | 0,96% | 1.317,00 |
| 30.12.2024 | 54,50 | 55,48 | 54,50 | 55,16 | -0,79% | 589,00 |
| 27.12.2024 | 55,92 | 55,92 | 55,28 | 55,60 | 1,55% | 371,00 |
| 23.12.2024 | 54,41 | 55,53 | 54,41 | 54,75 | 1,05% | 2.331,00 |
| 20.12.2024 | 53,72 | 54,24 | 53,53 | 54,18 | -0,42% | 1.059,00 |
| 19.12.2024 | 54,36 | 54,79 | 54,36 | 54,41 | -1,75% | 899,00 |
| 18.12.2024 | 54,99 | 55,70 | 54,77 | 55,38 | 1,82% | 675,00 |
| 17.12.2024 | 53,39 | 54,50 | 53,14 | 54,39 | 1,38% | 758,00 |
| 16.12.2024 | 53,36 | 54,07 | 52,49 | 53,65 | 0,58% | 2.657,00 |
| 13.12.2024 | 53,99 | 53,99 | 53,34 | 53,34 | -1,15% | 1.334,00 |
| 12.12.2024 | 53,90 | 54,59 | 53,51 | 53,96 | -1,23% | 3.581,00 |
| 11.12.2024 | 55,23 | 55,28 | 54,56 | 54,63 | -1,74% | 1.047,00 |
| 10.12.2024 | 55,85 | 55,85 | 55,18 | 55,60 | -1,17% | 1.706,00 |
| 09.12.2024 | 56,41 | 56,41 | 55,70 | 56,26 | 0,68% | 1.049,00 |
| 06.12.2024 | 55,70 | 55,98 | 55,01 | 55,88 | 0,07% | 4.044,00 |
| 05.12.2024 | 55,58 | 55,84 | 55,14 | 55,84 | 0,98% | 892,00 |
| 04.12.2024 | 55,99 | 55,99 | 54,77 | 55,30 | -3,08% | 2.480,00 |
| 03.12.2024 | 57,00 | 57,16 | 56,59 | 57,06 | 0,53% | 3.144,00 |
| 02.12.2024 | 56,28 | 56,76 | 56,28 | 56,76 | 1,36% | 1.973,00 |
| 29.11.2024 | 56,17 | 56,31 | 55,95 | 56,00 | -0,59% | 3.769,00 |
| 28.11.2024 | 55,62 | 56,33 | 55,62 | 56,33 | 0,28% | 261,00 |
| 27.11.2024 | 56,20 | 56,41 | 55,77 | 56,17 | 1,06% | 6.770,00 |
| 26.11.2024 | 56,02 | 56,02 | 55,46 | 55,58 | -1,56% | 961,00 |
| 25.11.2024 | 56,42 | 57,40 | 55,82 | 56,46 | 0,00% | 4.166,00 |
| 22.11.2024 | 55,51 | 56,49 | 55,42 | 56,46 | 2,21% | 3.696,00 |
| 21.11.2024 | 54,80 | 55,24 | 54,69 | 55,24 | 0,07% | 784,00 |
| 20.11.2024 | 55,01 | 55,58 | 54,83 | 55,20 | 0,93% | 1.364,00 |
| 19.11.2024 | 53,82 | 54,69 | 53,20 | 54,69 | 1,96% | 847,00 |
| 18.11.2024 | 52,94 | 53,64 | 52,51 | 53,64 | -0,04% | 17.896,00 |
| 15.11.2024 | 55,48 | 55,48 | 53,60 | 53,66 | -3,61% | 3.407,00 |
| 14.11.2024 | 55,63 | 56,22 | 55,24 | 55,67 | 0,87% | 297,00 |
| 13.11.2024 | 55,51 | 55,90 | 55,10 | 55,19 | -1,57% | 18.074,00 |
| 12.11.2024 | 56,10 | 56,95 | 55,64 | 56,07 | -1,58% | 8.030,00 |
| 11.11.2024 | 50,49 | 58,32 | 50,45 | 56,97 | 12,28% | 24.190,00 |
| 08.11.2024 | 50,62 | 50,74 | 50,44 | 50,74 | -0,08% | 1.251,00 |
| 07.11.2024 | 51,34 | 51,60 | 50,56 | 50,78 | -3,26% | 3.385,00 |
| 06.11.2024 | 51,67 | 53,15 | 51,32 | 52,49 | 3,18% | 5.961,00 |
| 05.11.2024 | 50,62 | 50,92 | 50,40 | 50,87 | 0,24% | 6.504,00 |
| 04.11.2024 | 49,67 | 50,87 | 49,67 | 50,75 | 0,53% | 1.573,00 |
| 01.11.2024 | 51,06 | 51,32 | 50,31 | 50,48 | 1,08% | 1.872,00 |
| 31.10.2024 | 48,27 | 51,32 | 48,27 | 49,94 | 3,22% | 4.856,00 |
| 30.10.2024 | 48,24 | 48,90 | 48,16 | 48,38 | -0,71% | 1.969,00 |
| 29.10.2024 | 48,75 | 48,75 | 48,44 | 48,73 | 0,66% | 241,00 |
| 28.10.2024 | 47,76 | 48,69 | 47,76 | 48,41 | 0,27% | 1.059,00 |
| 25.10.2024 | 48,96 | 48,96 | 48,28 | 48,28 | -1,62% | 1.412,00 |
| 24.10.2024 | 49,44 | 49,44 | 49,07 | 49,07 | 0,49% | 141,00 |
| 23.10.2024 | 49,15 | 49,22 | 48,80 | 48,83 | -0,16% | 1.360,00 |
| 22.10.2024 | 48,20 | 48,92 | 48,07 | 48,91 | 1,14% | 1.611,00 |
| 21.10.2024 | 48,87 | 49,30 | 48,36 | 48,36 | -1,14% | 2.974,00 |
| 18.10.2024 | 48,93 | 49,10 | 48,45 | 48,92 | 0,03% | 1.614,00 |
| 17.10.2024 | 48,67 | 49,45 | 48,67 | 48,91 | 0,38% | 973,00 |
| 16.10.2024 | 48,88 | 48,88 | 48,18 | 48,72 | 0,05% | 908,00 |
| 15.10.2024 | 48,62 | 48,87 | 46,90 | 48,70 | 1,26% | 1.295,00 |
| 14.10.2024 | 47,70 | 48,09 | 47,61 | 48,09 | 0,79% | 3.625,00 |
| 11.10.2024 | 48,06 | 48,06 | 47,72 | 47,72 | -1,06% | 1.161,00 |
| 10.10.2024 | 48,29 | 48,66 | 48,23 | 48,23 | -0,30% | 383,00 |
| 09.10.2024 | 47,75 | 48,37 | 47,39 | 48,37 | 0,18% | 3.780,00 |
| 08.10.2024 | 48,62 | 48,89 | 48,29 | 48,29 | -2,26% | 2.836,00 |
| 07.10.2024 | 48,70 | 49,51 | 48,70 | 49,40 | 0,95% | 4.982,00 |
| 04.10.2024 | 48,81 | 49,05 | 48,64 | 48,94 | -0,13% | 1.569,00 |
| 03.10.2024 | 49,00 | 49,11 | 48,55 | 49,00 | -0,34% | 3.593,00 |
| 02.10.2024 | 47,89 | 49,17 | 47,75 | 49,17 | 3,94% | 3.198,00 |
| 01.10.2024 | 46,88 | 47,30 | 46,47 | 47,30 | 2,94% | 6.102,00 |
| 30.09.2024 | 46,49 | 46,49 | 45,53 | 45,95 | -0,84% | 3.873,00 |