50,128€
-1,71%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 50,87 | 51,26 | 50,29 | 50,67 | -0,65% | 700,00 |
| 31.10.2024 | 48,18 | 51,00 | 48,18 | 51,00 | 5,59% | 500,00 |
| 30.10.2024 | 48,20 | 48,40 | 48,20 | 48,30 | -0,94% | 431,00 |
| 29.10.2024 | 48,60 | 48,76 | 48,56 | 48,76 | 0,36% | 1.460,00 |
| 28.10.2024 | 47,90 | 48,59 | 47,90 | 48,59 | 0,76% | 21,00 |
| 25.10.2024 | 48,70 | 48,90 | 48,10 | 48,22 | -1,19% | 912,00 |
| 24.10.2024 | 49,38 | 49,38 | 48,80 | 48,80 | 0,37% | 200,00 |
| 23.10.2024 | 49,00 | 49,00 | 48,62 | 48,62 | 0,73% | 119,00 |
| 22.10.2024 | 48,24 | 48,27 | 48,19 | 48,27 | -0,65% | 106,00 |
| 21.10.2024 | 48,50 | 48,96 | 48,50 | 48,59 | -0,40% | 200,00 |
| 18.10.2024 | 48,88 | 48,93 | 48,36 | 48,78 | -0,06% | 560,00 |
| 17.10.2024 | 49,01 | 49,05 | 48,81 | 48,81 | 0,56% | 4.925,00 |
| 16.10.2024 | 48,38 | 48,59 | 48,09 | 48,54 | -0,68% | 390,00 |
| 15.10.2024 | 48,24 | 48,87 | 47,50 | 48,87 | 1,75% | 682,00 |
| 14.10.2024 | 48,30 | 48,30 | 47,71 | 48,03 | 0,39% | 754,00 |
| 11.10.2024 | 47,79 | 47,85 | 47,79 | 47,85 | -1,33% | - |
| 10.10.2024 | 48,07 | 48,49 | 48,07 | 48,49 | 1,02% | - |
| 09.10.2024 | 47,62 | 48,20 | 47,03 | 48,00 | -0,70% | 1.655,00 |
| 08.10.2024 | 48,53 | 48,87 | 48,31 | 48,34 | -1,22% | 46,00 |
| 07.10.2024 | 48,90 | 49,40 | 48,90 | 48,94 | 0,28% | 184,00 |
| 04.10.2024 | 48,72 | 49,07 | 48,55 | 48,80 | -0,31% | 160,00 |
| 03.10.2024 | 48,53 | 48,95 | 48,53 | 48,95 | 1,35% | 123,00 |
| 02.10.2024 | 47,72 | 48,30 | 47,72 | 48,30 | 1,16% | 355,00 |
| 01.10.2024 | 46,52 | 47,75 | 46,52 | 47,75 | 2,34% | 451,00 |
| 30.09.2024 | 45,60 | 46,66 | 45,58 | 46,66 | 2,54% | 2.087,00 |
| 27.09.2024 | 46,24 | 47,50 | 45,50 | 45,50 | 0,99% | 3.475,00 |
| 26.09.2024 | 44,87 | 45,39 | 44,65 | 45,06 | 2,20% | 1.169,00 |
| 25.09.2024 | 45,20 | 45,62 | 44,09 | 44,09 | -3,38% | 373,00 |
| 24.09.2024 | 45,01 | 45,63 | 44,68 | 45,63 | 2,23% | 611,00 |
| 23.09.2024 | 44,25 | 44,63 | 44,25 | 44,63 | 1,13% | 600,00 |
| 20.09.2024 | 43,81 | 44,27 | 43,81 | 44,13 | -0,08% | 396,00 |
| 19.09.2024 | 44,77 | 45,09 | 44,17 | 44,17 | 0,03% | 50,00 |
| 18.09.2024 | 44,44 | 44,44 | 44,15 | 44,15 | 0,30% | 1,00 |
| 17.09.2024 | 44,82 | 45,16 | 44,02 | 44,02 | -1,55% | 253,00 |
| 16.09.2024 | 44,12 | 44,72 | 44,12 | 44,72 | 0,91% | 635,00 |
| 13.09.2024 | 43,65 | 44,31 | 43,65 | 44,31 | 2,20% | 375,00 |
| 12.09.2024 | 44,03 | 44,49 | 43,36 | 43,36 | -2,24% | 735,00 |
| 11.09.2024 | 44,51 | 44,51 | 43,92 | 44,35 | -0,76% | 430,00 |
| 10.09.2024 | 43,81 | 44,69 | 43,64 | 44,69 | 1,68% | 105,00 |
| 09.09.2024 | 44,10 | 44,28 | 43,70 | 43,95 | -1,00% | 125,00 |
| 06.09.2024 | 44,55 | 44,70 | 44,40 | 44,40 | -0,52% | 200,00 |
| 05.09.2024 | 44,89 | 44,89 | 44,63 | 44,63 | -0,39% | 100,00 |
| 04.09.2024 | 45,77 | 45,77 | 44,80 | 44,80 | -2,16% | 543,00 |
| 03.09.2024 | 45,28 | 45,79 | 45,04 | 45,79 | 0,20% | 1.493,00 |
| 02.09.2024 | 44,98 | 45,70 | 44,98 | 45,70 | 1,32% | 936,00 |
| 30.08.2024 | 44,91 | 45,11 | 44,91 | 45,11 | 0,64% | 45,00 |
| 29.08.2024 | 44,23 | 44,82 | 43,90 | 44,82 | 1,83% | 2.892,00 |
| 28.08.2024 | 43,11 | 44,26 | 43,11 | 44,02 | 2,36% | 177,00 |
| 27.08.2024 | 43,11 | 43,11 | 43,00 | 43,00 | -0,12% | - |
| 26.08.2024 | 42,91 | 43,07 | 42,91 | 43,05 | 0,76% | 100,00 |
| 23.08.2024 | 42,87 | 43,33 | 42,73 | 42,73 | -0,12% | 200,00 |
| 22.08.2024 | 43,34 | 43,34 | 42,55 | 42,78 | -2,33% | 150,00 |
| 21.08.2024 | 44,01 | 44,59 | 43,80 | 43,80 | -1,30% | 2.300,00 |
| 20.08.2024 | 44,51 | 44,51 | 44,37 | 44,37 | -0,29% | 1,00 |
| 19.08.2024 | 45,00 | 45,00 | 44,50 | 44,50 | -1,20% | 504,00 |
| 16.08.2024 | 44,82 | 45,12 | 44,71 | 45,04 | 0,98% | 32,00 |
| 15.08.2024 | 44,11 | 44,61 | 44,11 | 44,61 | 0,27% | 1.360,00 |
| 14.08.2024 | 44,56 | 45,16 | 44,49 | 44,49 | 1,31% | 424,00 |
| 13.08.2024 | 43,04 | 44,16 | 42,91 | 43,91 | 2,74% | 123,00 |
| 12.08.2024 | 42,66 | 43,09 | 42,66 | 42,74 | -0,90% | 250,00 |
| 09.08.2024 | 42,74 | 43,38 | 42,74 | 43,13 | 0,63% | 167,00 |
| 08.08.2024 | 42,40 | 43,09 | 42,40 | 42,86 | -0,02% | 431,00 |
| 07.08.2024 | 43,33 | 44,24 | 42,87 | 42,87 | -1,13% | 1.102,00 |
| 06.08.2024 | 43,93 | 44,12 | 43,36 | 43,36 | -0,85% | 363,00 |
| 05.08.2024 | 43,90 | 43,98 | 43,33 | 43,73 | -1,66% | 793,00 |
| 02.08.2024 | 44,04 | 44,47 | 44,04 | 44,47 | 0,10% | 194,00 |
| 01.08.2024 | 43,70 | 44,43 | 43,70 | 44,43 | -1,16% | 1.100,00 |
| 31.07.2024 | 45,18 | 45,80 | 44,80 | 44,95 | 0,38% | 2.406,00 |
| 30.07.2024 | 45,30 | 45,32 | 44,28 | 44,78 | -4,67% | 975,00 |
| 29.07.2024 | 46,70 | 46,97 | 45,66 | 46,97 | 2,50% | 5.528,00 |
| 26.07.2024 | 41,75 | 45,83 | 41,75 | 45,83 | 9,47% | 1.164,00 |
| 25.07.2024 | 41,33 | 41,89 | 41,04 | 41,86 | 2,50% | 750,00 |
| 24.07.2024 | 39,39 | 40,84 | 39,39 | 40,84 | 5,27% | 3.690,00 |
| 23.07.2024 | 39,52 | 39,52 | 38,69 | 38,80 | -1,80% | 130,00 |
| 22.07.2024 | 38,80 | 39,51 | 38,76 | 39,51 | 2,25% | 319,00 |
| 19.07.2024 | 38,94 | 39,40 | 38,58 | 38,64 | -1,94% | 444,00 |
| 18.07.2024 | 39,60 | 39,76 | 39,38 | 39,40 | 1,95% | 532,00 |
| 17.07.2024 | 37,68 | 38,71 | 37,43 | 38,65 | 2,10% | 1.473,00 |
| 16.07.2024 | 36,89 | 37,85 | 36,89 | 37,85 | 2,57% | 105,00 |
| 15.07.2024 | 37,33 | 37,48 | 36,70 | 36,90 | -1,09% | 468,00 |
| 12.07.2024 | 37,55 | 37,75 | 37,31 | 37,31 | -1,53% | 445,00 |
| 11.07.2024 | 37,84 | 38,33 | 37,77 | 37,89 | 0,38% | 1.630,00 |
| 10.07.2024 | 37,68 | 37,88 | 37,55 | 37,74 | 1,22% | 370,00 |
| 09.07.2024 | 36,90 | 37,29 | 36,90 | 37,29 | 0,77% | 800,00 |
| 08.07.2024 | 36,51 | 37,00 | 36,46 | 37,00 | 1,26% | 978,00 |
| 05.07.2024 | 37,26 | 37,26 | 36,54 | 36,54 | -3,14% | 1.120,00 |
| 04.07.2024 | 37,04 | 37,82 | 37,04 | 37,73 | 0,76% | 355,00 |
| 03.07.2024 | 37,56 | 37,87 | 37,44 | 37,44 | -1,38% | 450,00 |
| 02.07.2024 | 38,35 | 39,01 | 37,97 | 37,97 | -1,72% | 633,00 |
| 01.07.2024 | 38,80 | 39,20 | 38,63 | 38,63 | -1,40% | 6.003,00 |
| 28.06.2024 | 38,84 | 39,18 | 38,84 | 39,18 | 0,49% | 225,00 |
| 27.06.2024 | 39,57 | 39,57 | 38,99 | 38,99 | -1,68% | 25,00 |
| 26.06.2024 | 39,55 | 39,66 | 39,55 | 39,66 | 0,52% | 610,00 |
| 25.06.2024 | 39,29 | 39,67 | 39,08 | 39,45 | 0,19% | 526,00 |
| 24.06.2024 | 39,18 | 39,38 | 39,18 | 39,38 | 1,14% | 300,00 |
| 21.06.2024 | 38,60 | 39,00 | 38,13 | 38,93 | 1,91% | 652,00 |
| 20.06.2024 | 38,06 | 38,33 | 37,70 | 38,20 | 0,09% | 909,00 |
| 19.06.2024 | 37,96 | 38,17 | 37,96 | 38,17 | 0,49% | 100,00 |
| 18.06.2024 | 38,22 | 38,46 | 37,98 | 37,98 | -0,84% | 479,00 |
| 17.06.2024 | 38,42 | 38,80 | 38,10 | 38,30 | -1,67% | 788,00 |