41,500€
-2,58%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 43,26 | 43,26 | 41,49 | 41,60 | -2,35% | 586,00 |
| 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 |
| 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 |