54,240€
-0,75%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 54,22 | 54,97 | 53,62 | 54,92 | 1,14% | 506,00 |
| 19.12.2024 | 54,83 | 55,26 | 54,10 | 54,30 | -0,96% | 253,00 |
| 18.12.2024 | 54,96 | 55,92 | 54,54 | 54,83 | -0,25% | 460,00 |
| 17.12.2024 | 53,28 | 55,04 | 53,02 | 54,96 | 3,36% | 100,00 |
| 16.12.2024 | 52,88 | 54,31 | 52,69 | 53,18 | 0,07% | 448,00 |
| 13.12.2024 | 53,84 | 54,16 | 52,42 | 53,14 | -0,54% | 550,00 |
| 12.12.2024 | 53,83 | 54,52 | 53,00 | 53,43 | -1,05% | - |
| 11.12.2024 | 55,01 | 55,40 | 53,98 | 54,00 | -2,20% | 420,00 |
| 10.12.2024 | 55,62 | 55,87 | 54,92 | 55,21 | -0,83% | 5.527,00 |
| 09.12.2024 | 56,05 | 56,52 | 55,63 | 55,67 | -0,96% | 550,00 |
| 06.12.2024 | 55,40 | 56,34 | 55,00 | 56,21 | 1,11% | 220,00 |
| 05.12.2024 | 55,45 | 55,90 | 55,06 | 55,60 | 0,15% | 1.134,00 |
| 04.12.2024 | 55,70 | 56,12 | 54,74 | 55,51 | -0,59% | 2.000,00 |
| 03.12.2024 | 57,11 | 57,21 | 55,76 | 55,84 | -2,22% | 420,00 |
| 02.12.2024 | 56,20 | 57,21 | 56,18 | 57,11 | 1,94% | 300,00 |
| 29.11.2024 | 55,41 | 56,41 | 55,39 | 56,02 | 0,94% | - |
| 28.11.2024 | 56,15 | 56,25 | 55,30 | 55,50 | -1,03% | 255,00 |
| 27.11.2024 | 56,04 | 56,43 | 55,70 | 56,08 | 0,09% | - |
| 26.11.2024 | 56,05 | 56,26 | 55,34 | 56,03 | 0,07% | - |
| 25.11.2024 | 56,37 | 57,60 | 55,76 | 55,99 | -0,94% | 160,00 |
| 22.11.2024 | 55,59 | 56,57 | 55,33 | 56,52 | 1,70% | 1.050,00 |
| 21.11.2024 | 54,94 | 55,81 | 54,62 | 55,58 | 1,19% | 66,00 |
| 20.11.2024 | 55,02 | 55,71 | 54,78 | 54,92 | -0,07% | 192,00 |
| 19.11.2024 | 53,91 | 55,40 | 52,99 | 54,96 | 2,49% | 985,00 |
| 18.11.2024 | 53,26 | 53,72 | 52,46 | 53,63 | 0,41% | 3.450,00 |
| 15.11.2024 | 55,14 | 55,38 | 53,02 | 53,41 | -3,95% | - |
| 14.11.2024 | 55,31 | 56,54 | 55,05 | 55,60 | 0,50% | 681,00 |
| 13.11.2024 | 55,46 | 56,03 | 54,79 | 55,33 | -0,39% | 2.290,00 |
| 12.11.2024 | 56,03 | 57,09 | 55,50 | 55,54 | -1,10% | 1.240,00 |
| 11.11.2024 | 50,53 | 58,43 | 50,39 | 56,16 | 11,16% | 1.940,00 |
| 08.11.2024 | 50,62 | 50,97 | 50,30 | 50,52 | -0,31% | 1.200,00 |
| 07.11.2024 | 50,80 | 51,70 | 50,49 | 50,68 | -1,58% | 400,00 |
| 06.11.2024 | 51,48 | 53,20 | 48,19 | 51,49 | 0,59% | 1.551,00 |
| 05.11.2024 | 51,01 | 51,44 | 50,17 | 51,19 | 0,39% | 888,00 |
| 04.11.2024 | 50,08 | 51,14 | 49,68 | 50,99 | 1,75% | 240,00 |
| 01.11.2024 | 51,04 | 51,36 | 50,04 | 50,12 | -1,90% | 1.304,00 |
| 31.10.2024 | 48,45 | 51,63 | 47,97 | 51,09 | 5,35% | 130,00 |
| 30.10.2024 | 48,45 | 48,94 | 48,13 | 48,49 | -0,07% | 270,00 |
| 29.10.2024 | 48,64 | 48,84 | 48,37 | 48,52 | -0,38% | - |
| 28.10.2024 | 48,21 | 48,75 | 47,75 | 48,71 | 1,27% | 780,00 |
| 25.10.2024 | 49,10 | 49,12 | 48,02 | 48,10 | -1,59% | 408,00 |
| 24.10.2024 | 49,07 | 49,44 | 48,45 | 48,88 | -0,66% | 131,00 |
| 23.10.2024 | 48,89 | 50,02 | 48,69 | 49,20 | 0,65% | 500,00 |
| 22.10.2024 | 48,02 | 49,09 | 47,96 | 48,88 | 1,43% | 225,00 |
| 21.10.2024 | 48,90 | 49,17 | 48,19 | 48,19 | -1,67% | 5.300,00 |
| 18.10.2024 | 49,05 | 49,22 | 48,20 | 49,01 | -0,20% | - |
| 17.10.2024 | 49,12 | 49,53 | 48,39 | 49,11 | -0,10% | 400,00 |
| 16.10.2024 | 48,46 | 49,35 | 48,22 | 49,16 | 1,46% | 175,00 |
| 15.10.2024 | 48,34 | 48,96 | 46,82 | 48,45 | 0,29% | 270,00 |
| 14.10.2024 | 47,70 | 48,36 | 47,60 | 48,31 | 1,17% | 129,00 |
| 11.10.2024 | 47,87 | 48,18 | 47,56 | 47,75 | -0,38% | 4.000,00 |
| 10.10.2024 | 48,35 | 48,82 | 47,90 | 47,93 | -0,75% | 200,00 |
| 09.10.2024 | 47,62 | 48,55 | 47,04 | 48,29 | 1,02% | 553,00 |
| 08.10.2024 | 48,64 | 49,06 | 47,80 | 47,80 | -1,96% | 17,00 |
| 07.10.2024 | 49,00 | 49,59 | 48,50 | 48,76 | -0,81% | 2.130,00 |
| 04.10.2024 | 48,82 | 49,22 | 48,59 | 49,16 | 0,08% | 781,00 |
| 03.10.2024 | 48,74 | 49,23 | 48,41 | 49,12 | 0,99% | 159,00 |
| 02.10.2024 | 47,71 | 49,37 | 47,45 | 48,64 | 1,73% | 730,00 |
| 01.10.2024 | 46,66 | 47,86 | 46,60 | 47,81 | 2,85% | 1.029,00 |
| 30.09.2024 | 46,19 | 46,54 | 45,30 | 46,49 | 1,96% | 226,00 |
| 27.09.2024 | 46,83 | 48,09 | 45,42 | 45,60 | 1,71% | 2.800,00 |
| 26.09.2024 | 44,87 | 45,42 | 44,48 | 44,83 | -0,11% | 3.110,00 |
| 25.09.2024 | 45,48 | 45,84 | 43,99 | 44,88 | -1,53% | 1.633,00 |
| 24.09.2024 | 45,00 | 45,71 | 44,74 | 45,58 | 1,32% | 152,00 |
| 23.09.2024 | 44,32 | 45,16 | 44,29 | 44,99 | 1,68% | 270,00 |
| 20.09.2024 | 43,93 | 44,40 | 43,78 | 44,25 | 0,85% | 190,00 |
| 19.09.2024 | 44,86 | 45,10 | 43,85 | 43,87 | -2,03% | - |
| 18.09.2024 | 44,56 | 44,91 | 43,58 | 44,78 | 0,60% | 80,00 |
| 17.09.2024 | 44,93 | 45,37 | 43,97 | 44,51 | -0,88% | 365,00 |
| 16.09.2024 | 44,27 | 45,15 | 44,00 | 44,91 | 1,25% | 3.555,00 |
| 13.09.2024 | 43,57 | 44,36 | 43,24 | 44,36 | 1,74% | 246,00 |
| 12.09.2024 | 44,18 | 44,29 | 43,29 | 43,60 | -1,18% | 2.870,00 |
| 11.09.2024 | 44,60 | 44,78 | 43,80 | 44,12 | -1,27% | 196,00 |
| 10.09.2024 | 43,96 | 44,72 | 43,55 | 44,68 | 1,67% | 420,00 |
| 09.09.2024 | 44,09 | 44,49 | 43,07 | 43,95 | 0,03% | 420,00 |
| 06.09.2024 | 44,91 | 45,23 | 43,83 | 43,94 | -2,01% | 60,00 |
| 05.09.2024 | 45,07 | 45,37 | 44,37 | 44,84 | -0,64% | 373,00 |
| 04.09.2024 | 45,48 | 45,90 | 44,74 | 45,13 | -1,38% | 118,00 |
| 03.09.2024 | 45,59 | 45,93 | 44,91 | 45,76 | 0,29% | 81,00 |
| 02.09.2024 | 45,20 | 45,94 | 45,06 | 45,63 | 0,93% | 595,00 |
| 30.08.2024 | 44,87 | 45,41 | 44,67 | 45,20 | 0,92% | 941,00 |
| 29.08.2024 | 44,44 | 44,91 | 44,00 | 44,79 | 1,47% | 130,00 |
| 28.08.2024 | 43,23 | 44,88 | 43,11 | 44,14 | 2,56% | 705,00 |
| 27.08.2024 | 43,19 | 43,74 | 42,83 | 43,04 | -0,43% | 3.875,00 |
| 26.08.2024 | 43,00 | 43,41 | 42,96 | 43,22 | 0,55% | 95,00 |
| 23.08.2024 | 42,88 | 43,20 | 42,66 | 42,99 | 0,26% | 1.190,00 |
| 22.08.2024 | 43,43 | 43,69 | 42,22 | 42,87 | -1,25% | 1.502,00 |
| 21.08.2024 | 44,14 | 44,45 | 43,19 | 43,42 | -1,47% | 1.770,00 |
| 20.08.2024 | 44,48 | 44,72 | 43,99 | 44,06 | -0,93% | 380,00 |
| 19.08.2024 | 44,73 | 45,31 | 44,39 | 44,48 | -0,69% | 395,00 |
| 16.08.2024 | 44,72 | 45,54 | 44,52 | 44,79 | 0,11% | 373,00 |
| 15.08.2024 | 44,30 | 45,81 | 43,91 | 44,74 | 1,76% | 493,00 |
| 14.08.2024 | 44,56 | 45,50 | 43,68 | 43,97 | -1,53% | 916,00 |
| 13.08.2024 | 43,08 | 44,71 | 43,05 | 44,65 | 3,65% | 22,00 |
| 12.08.2024 | 42,80 | 43,47 | 42,54 | 43,07 | 0,63% | 313,00 |
| 09.08.2024 | 42,90 | 43,66 | 42,64 | 42,80 | -0,23% | 3,00 |
| 08.08.2024 | 42,27 | 43,30 | 42,23 | 42,90 | 0,79% | - |
| 07.08.2024 | 43,63 | 44,43 | 42,48 | 42,57 | -1,61% | 82,00 |
| 06.08.2024 | 43,99 | 44,17 | 43,14 | 43,26 | -0,40% | - |
| 05.08.2024 | 43,97 | 44,43 | 43,05 | 43,43 | -2,82% | 3.804,00 |