39,698€
-0,38%
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 | 39,88 | 40,10 | 39,40 | 39,70 | -0,39% | 1.635,00 |
| 27.06.2025 | 39,88 | 40,29 | 39,85 | 39,85 | -0,25% | 750,00 |
| 26.06.2025 | 39,80 | 40,38 | 39,73 | 39,95 | -0,12% | 380,00 |
| 25.06.2025 | 40,58 | 40,87 | 40,00 | 40,00 | -1,67% | 525,00 |
| 24.06.2025 | 40,52 | 40,80 | 40,52 | 40,68 | 1,07% | 360,00 |
| 23.06.2025 | 40,61 | 41,15 | 40,25 | 40,25 | -1,32% | 300,00 |
| 20.06.2025 | 40,39 | 41,05 | 40,39 | 40,79 | -0,15% | 323,00 |
| 19.06.2025 | 40,66 | 40,89 | 40,66 | 40,85 | 0,20% | 450,00 |
| 18.06.2025 | 40,89 | 41,53 | 40,77 | 40,77 | -1,26% | 364,00 |
| 17.06.2025 | 41,77 | 41,77 | 41,29 | 41,29 | -0,94% | 434,00 |
| 16.06.2025 | 42,91 | 43,30 | 41,68 | 41,68 | -3,07% | 895,00 |
| 13.06.2025 | 43,23 | 43,78 | 43,00 | 43,00 | -1,71% | 946,00 |
| 12.06.2025 | 43,20 | 43,75 | 43,20 | 43,75 | 0,15% | 79,00 |
| 11.06.2025 | 43,86 | 43,91 | 43,69 | 43,69 | -1,19% | 407,00 |
| 10.06.2025 | 43,19 | 44,21 | 42,77 | 44,21 | 4,02% | 49,00 |
| 09.06.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,22% | 2.000,00 |
| 06.06.2025 | 41,84 | 42,41 | 41,84 | 42,41 | 0,66% | 500,00 |
| 05.06.2025 | 41,91 | 42,13 | 41,91 | 42,13 | -0,18% | 250,00 |
| 04.06.2025 | 42,32 | 42,70 | 42,19 | 42,20 | -0,06% | 1.131,00 |
| 03.06.2025 | 42,81 | 43,16 | 42,23 | 42,23 | -1,39% | 1.015,00 |
| 02.06.2025 | 42,46 | 42,97 | 42,19 | 42,82 | 1,81% | 1.500,00 |
| 30.05.2025 | 42,80 | 42,80 | 42,06 | 42,06 | 0,00% | 483,00 |
| 29.05.2025 | 42,09 | 42,09 | 42,06 | 42,06 | 2,59% | 180,00 |
| 28.05.2025 | 41,35 | 41,55 | 41,00 | 41,00 | -1,38% | 190,00 |
| 27.05.2025 | 41,50 | 41,58 | 41,25 | 41,58 | -1,01% | 53,00 |
| 26.05.2025 | 42,00 | 42,00 | 41,69 | 42,00 | 1,20% | 190,00 |
| 23.05.2025 | 41,47 | 41,71 | 41,28 | 41,50 | 0,48% | 115,00 |
| 22.05.2025 | 41,26 | 41,30 | 41,26 | 41,30 | -1,60% | - |
| 21.05.2025 | 42,20 | 42,35 | 41,97 | 41,97 | -1,20% | 610,00 |
| 20.05.2025 | 41,82 | 42,61 | 41,82 | 42,48 | 2,08% | 24,00 |
| 19.05.2025 | 41,10 | 41,73 | 41,10 | 41,62 | 0,27% | 295,00 |
| 16.05.2025 | 40,77 | 41,51 | 40,77 | 41,51 | 3,26% | 339,00 |
| 15.05.2025 | 39,52 | 40,24 | 39,52 | 40,20 | 1,72% | 2.231,00 |
| 14.05.2025 | 41,20 | 41,65 | 39,52 | 39,52 | -6,12% | 810,00 |
| 13.05.2025 | 43,13 | 43,52 | 42,09 | 42,09 | -0,68% | 191,00 |
| 12.05.2025 | 40,20 | 42,38 | 40,20 | 42,38 | 2,29% | 669,00 |
| 09.05.2025 | 41,71 | 41,80 | 41,43 | 41,43 | -1,57% | 30,00 |
| 08.05.2025 | 41,87 | 42,09 | 41,70 | 42,09 | 0,30% | 593,00 |
| 07.05.2025 | 42,60 | 42,60 | 41,97 | 41,97 | -0,08% | 223,00 |
| 06.05.2025 | 43,96 | 43,96 | 42,00 | 42,00 | -4,93% | 57,00 |
| 05.05.2025 | 44,28 | 44,28 | 43,92 | 44,18 | -0,10% | 100,00 |
| 02.05.2025 | 44,50 | 44,50 | 44,00 | 44,23 | 1,41% | 1.090,00 |
| 30.04.2025 | 43,27 | 43,61 | 43,27 | 43,61 | 2,24% | - |
| 29.04.2025 | 42,43 | 42,92 | 42,43 | 42,66 | 0,76% | 110,00 |
| 28.04.2025 | 42,30 | 42,34 | 42,30 | 42,34 | 0,87% | 196,00 |
| 25.04.2025 | 43,30 | 43,30 | 41,52 | 41,97 | -1,97% | 170,00 |
| 24.04.2025 | 42,50 | 42,82 | 42,17 | 42,82 | 0,05% | 2.100,00 |
| 23.04.2025 | 42,70 | 42,80 | 41,98 | 42,80 | -1,62% | 1.477,00 |
| 22.04.2025 | 42,71 | 43,50 | 42,50 | 43,50 | 0,46% | 731,00 |
| 17.04.2025 | 43,69 | 43,69 | 43,30 | 43,30 | -0,73% | 148,00 |
| 16.04.2025 | 43,80 | 43,80 | 43,62 | 43,62 | -1,52% | 500,00 |
| 15.04.2025 | 45,25 | 45,25 | 44,18 | 44,30 | -2,16% | 169,00 |
| 14.04.2025 | 44,80 | 45,28 | 44,35 | 45,28 | 1,14% | 204,00 |
| 11.04.2025 | 45,07 | 45,07 | 43,42 | 44,77 | -1,37% | 746,00 |
| 10.04.2025 | 48,80 | 49,50 | 44,49 | 45,39 | -5,05% | 725,00 |
| 09.04.2025 | 47,86 | 47,86 | 45,72 | 47,80 | -2,20% | 125,00 |
| 08.04.2025 | 50,50 | 50,92 | 48,88 | 48,88 | -1,93% | 145,00 |
| 07.04.2025 | 48,20 | 49,84 | 47,90 | 49,84 | -1,16% | 367,00 |
| 04.04.2025 | 51,34 | 51,52 | 50,05 | 50,42 | -5,95% | 1.827,00 |
| 03.04.2025 | 52,70 | 53,61 | 52,70 | 53,61 | -2,26% | 1.317,00 |
| 02.04.2025 | 55,05 | 55,05 | 54,85 | 54,85 | -1,47% | - |
| 01.04.2025 | 56,26 | 56,56 | 55,32 | 55,67 | -0,93% | 14,00 |
| 31.03.2025 | 54,80 | 56,19 | 54,80 | 56,19 | 3,35% | 330,00 |
| 28.03.2025 | 54,33 | 54,57 | 54,33 | 54,37 | -1,16% | 300,00 |
| 27.03.2025 | 54,88 | 55,01 | 54,88 | 55,01 | 0,95% | - |
| 26.03.2025 | 54,77 | 54,77 | 54,43 | 54,49 | -3,57% | 25,00 |
| 25.03.2025 | 56,36 | 56,51 | 56,36 | 56,51 | 0,02% | - |
| 24.03.2025 | 56,68 | 56,68 | 55,81 | 56,50 | 0,89% | 2.202,00 |
| 21.03.2025 | 55,50 | 56,00 | 55,50 | 56,00 | 1,63% | 200,00 |
| 20.03.2025 | 55,28 | 55,96 | 55,01 | 55,10 | 0,62% | 328,00 |
| 19.03.2025 | 54,76 | 54,76 | 54,76 | 54,76 | 0,13% | - |
| 18.03.2025 | 54,71 | 55,00 | 54,69 | 54,69 | -0,56% | 110,00 |
| 17.03.2025 | 53,98 | 55,00 | 53,80 | 55,00 | 0,66% | 680,00 |
| 14.03.2025 | 55,75 | 55,75 | 54,41 | 54,64 | -1,78% | 50,00 |
| 13.03.2025 | 54,75 | 55,63 | 54,75 | 55,63 | 0,43% | - |
| 12.03.2025 | 56,37 | 56,37 | 54,85 | 55,39 | -1,67% | 250,00 |
| 11.03.2025 | 57,81 | 57,81 | 56,33 | 56,33 | -2,88% | 297,00 |
| 10.03.2025 | 56,80 | 58,00 | 56,80 | 58,00 | 0,80% | 1.115,00 |
| 07.03.2025 | 55,49 | 57,90 | 55,00 | 57,54 | 4,47% | 276,00 |
| 06.03.2025 | 55,08 | 55,08 | 55,08 | 55,08 | -1,29% | - |
| 05.03.2025 | 55,89 | 55,89 | 55,69 | 55,80 | -1,59% | 30,00 |
| 04.03.2025 | 56,69 | 57,16 | 56,69 | 56,70 | -0,54% | 181,00 |
| 03.03.2025 | 57,00 | 57,01 | 56,42 | 57,01 | 1,95% | 461,00 |
| 28.02.2025 | 56,37 | 56,71 | 55,92 | 55,92 | -0,85% | 2.097,00 |
| 27.02.2025 | 54,81 | 56,40 | 54,32 | 56,40 | 2,29% | 152,00 |
| 26.02.2025 | 55,50 | 55,50 | 55,14 | 55,14 | -2,41% | - |
| 25.02.2025 | 54,83 | 56,52 | 54,83 | 56,50 | 2,97% | 562,00 |
| 24.02.2025 | 53,27 | 54,87 | 53,27 | 54,87 | 3,57% | 132,00 |
| 21.02.2025 | 53,20 | 53,20 | 52,55 | 52,98 | 0,40% | 53,00 |
| 20.02.2025 | 52,30 | 53,12 | 52,30 | 52,77 | 1,00% | 172,00 |
| 19.02.2025 | 52,18 | 52,25 | 52,04 | 52,25 | 0,64% | 930,00 |
| 18.02.2025 | 50,70 | 51,92 | 50,70 | 51,92 | 2,93% | 271,00 |
| 17.02.2025 | 51,40 | 51,40 | 50,44 | 50,44 | -4,29% | 1.719,00 |
| 14.02.2025 | 52,98 | 53,30 | 52,57 | 52,70 | -1,95% | 338,00 |
| 13.02.2025 | 53,92 | 54,50 | 53,51 | 53,75 | -0,99% | 189,00 |
| 12.02.2025 | 53,89 | 54,29 | 53,89 | 54,29 | -0,22% | 5,00 |
| 11.02.2025 | 53,40 | 54,41 | 53,40 | 54,41 | 2,87% | 318,00 |
| 10.02.2025 | 55,60 | 55,60 | 52,89 | 52,89 | -3,22% | 251,00 |
| 07.02.2025 | 55,21 | 55,85 | 54,52 | 54,65 | -1,78% | 134,00 |
| 06.02.2025 | 57,43 | 57,43 | 54,81 | 55,64 | -3,02% | 133,00 |