41,788€
-2,40%
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 | 43,11 | 43,30 | 41,33 | 41,83 | -2,29% | 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 |
| 05.02.2025 | 56,81 | 57,37 | 56,81 | 57,37 | 0,17% | 310,00 |
| 04.02.2025 | 58,06 | 58,18 | 56,85 | 57,27 | -1,78% | 1.345,00 |
| 03.02.2025 | 56,53 | 58,50 | 56,53 | 58,31 | 1,59% | 235,00 |
| 31.01.2025 | 56,83 | 57,40 | 56,83 | 57,40 | 1,47% | 600,00 |
| 30.01.2025 | 56,71 | 56,71 | 56,30 | 56,57 | -1,15% | 200,00 |
| 29.01.2025 | 56,20 | 57,23 | 56,20 | 57,23 | 0,92% | - |
| 28.01.2025 | 57,30 | 57,86 | 56,71 | 56,71 | -2,14% | 136,00 |
| 27.01.2025 | 56,15 | 57,95 | 56,15 | 57,95 | 1,28% | 620,00 |
| 24.01.2025 | 56,35 | 57,22 | 56,30 | 57,22 | 2,36% | 177,00 |
| 23.01.2025 | 54,60 | 55,90 | 54,60 | 55,90 | 1,64% | 350,00 |
| 22.01.2025 | 54,60 | 55,00 | 54,00 | 55,00 | 0,16% | 325,00 |
| 21.01.2025 | 54,18 | 55,15 | 54,18 | 54,91 | 0,96% | 639,00 |
| 20.01.2025 | 54,76 | 54,76 | 54,39 | 54,39 | -0,60% | 415,00 |
| 17.01.2025 | 54,82 | 54,82 | 54,21 | 54,72 | 2,32% | 1.139,00 |
| 16.01.2025 | 54,41 | 54,41 | 53,48 | 53,48 | -2,09% | 57,00 |
| 15.01.2025 | 53,96 | 54,62 | 53,96 | 54,62 | 1,34% | 5,00 |
| 14.01.2025 | 53,93 | 54,29 | 53,90 | 53,90 | -0,63% | 800,00 |
| 13.01.2025 | 54,39 | 54,39 | 53,79 | 54,24 | 0,02% | 390,00 |
| 10.01.2025 | 54,71 | 54,75 | 54,23 | 54,23 | -1,20% | 73,00 |
| 09.01.2025 | 54,89 | 54,89 | 54,89 | 54,89 | 0,15% | - |
| 08.01.2025 | 55,13 | 55,50 | 54,81 | 54,81 | -0,53% | 130,00 |
| 07.01.2025 | 54,90 | 55,10 | 54,90 | 55,10 | 1,10% | 160,00 |
| 06.01.2025 | 54,75 | 54,75 | 53,86 | 54,50 | -0,67% | 425,00 |
| 03.01.2025 | 54,89 | 55,07 | 54,87 | 54,87 | -0,58% | 50,00 |
| 02.01.2025 | 54,51 | 55,26 | 54,51 | 55,19 | 0,62% | 346,00 |
| 30.12.2024 | 55,07 | 55,07 | 54,85 | 54,85 | -0,58% | 100,00 |
| 27.12.2024 | 55,45 | 55,60 | 55,17 | 55,17 | 0,02% | 135,00 |
| 23.12.2024 | 54,78 | 55,34 | 54,78 | 55,16 | 2,02% | 175,00 |
| 20.12.2024 | 54,07 | 54,07 | 54,07 | 54,07 | -0,41% | 66,00 |
| 19.12.2024 | 54,92 | 54,92 | 54,29 | 54,29 | -1,90% | 1.038,00 |
| 18.12.2024 | 54,77 | 55,34 | 54,77 | 55,34 | 4,26% | 465,00 |
| 17.12.2024 | 53,08 | 53,08 | 53,08 | 53,08 | 0,15% | - |
| 16.12.2024 | 52,94 | 53,00 | 52,77 | 53,00 | 0,15% | 550,00 |
| 13.12.2024 | 53,76 | 53,79 | 52,83 | 52,92 | -1,34% | 4.839,00 |
| 12.12.2024 | 53,96 | 53,96 | 53,45 | 53,64 | -1,94% | 1.023,00 |
| 11.12.2024 | 55,40 | 55,40 | 54,70 | 54,70 | -0,73% | 1.120,00 |
| 10.12.2024 | 55,67 | 55,67 | 55,10 | 55,10 | -1,09% | 50,00 |
| 09.12.2024 | 56,80 | 56,80 | 55,71 | 55,71 | -0,30% | 81,00 |
| 06.12.2024 | 55,39 | 56,00 | 55,39 | 55,88 | 0,63% | 140,00 |
| 05.12.2024 | 55,38 | 55,99 | 55,35 | 55,53 | 1,11% | 42,00 |
| 04.12.2024 | 55,75 | 56,00 | 54,92 | 54,92 | -3,22% | 116,00 |
| 03.12.2024 | 56,95 | 57,40 | 56,65 | 56,75 | 0,64% | 1.205,00 |
| 02.12.2024 | 55,95 | 56,39 | 55,95 | 56,39 | 0,73% | 200,00 |
| 29.11.2024 | 55,81 | 55,98 | 55,81 | 55,98 | -0,44% | - |
| 28.11.2024 | 56,12 | 56,23 | 56,12 | 56,23 | 0,64% | 27,00 |