41,075€
-1,70%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 41,94 | 42,00 | 40,34 | 41,25 | -1,01% | 400,00 |
| 24.07.2025 | 41,70 | 41,99 | 41,44 | 41,67 | 0,13% | 30,00 |
| 23.07.2025 | 40,87 | 41,75 | 40,85 | 41,62 | 1,81% | 1.000,00 |
| 22.07.2025 | 40,02 | 40,97 | 39,98 | 40,88 | 2,26% | 6.672,00 |
| 21.07.2025 | 41,15 | 41,25 | 39,86 | 39,97 | -1,94% | - |
| 18.07.2025 | 41,44 | 41,48 | 40,60 | 40,76 | -1,63% | 244,00 |
| 17.07.2025 | 40,58 | 41,74 | 40,14 | 41,44 | 2,17% | 749,00 |
| 16.07.2025 | 39,93 | 40,91 | 39,86 | 40,56 | 1,39% | - |
| 15.07.2025 | 40,55 | 40,82 | 39,80 | 40,00 | -1,42% | 500,00 |
| 14.07.2025 | 40,02 | 41,04 | 39,97 | 40,58 | 1,22% | 102,00 |
| 11.07.2025 | 41,32 | 41,50 | 39,97 | 40,09 | -3,41% | 23,00 |
| 10.07.2025 | 40,51 | 41,62 | 40,21 | 41,51 | 2,06% | - |
| 09.07.2025 | 40,18 | 40,79 | 40,05 | 40,67 | 1,31% | 574,00 |
| 08.07.2025 | 39,62 | 40,89 | 39,61 | 40,14 | 1,18% | 240,00 |
| 07.07.2025 | 39,92 | 40,13 | 39,50 | 39,67 | -0,15% | 6.326,00 |
| 04.07.2025 | 39,88 | 40,96 | 39,52 | 39,73 | -0,93% | 1.310,00 |
| 03.07.2025 | 39,87 | 40,21 | 39,72 | 40,11 | -0,56% | 328,00 |
| 02.07.2025 | 40,40 | 40,94 | 40,18 | 40,33 | 0,15% | 100,00 |
| 01.07.2025 | 39,31 | 40,99 | 39,15 | 40,27 | 2,48% | 360,00 |
| 30.06.2025 | 39,77 | 39,87 | 39,29 | 39,30 | -0,69% | 1.258,00 |
| 27.06.2025 | 39,88 | 40,15 | 39,53 | 39,57 | -0,73% | 293,00 |
| 26.06.2025 | 40,11 | 40,21 | 39,71 | 39,86 | -0,50% | - |
| 25.06.2025 | 40,53 | 41,44 | 39,97 | 40,06 | -1,09% | 2.010,00 |
| 24.06.2025 | 40,76 | 40,89 | 40,19 | 40,50 | -0,09% | - |
| 23.06.2025 | 40,68 | 41,11 | 40,12 | 40,54 | -0,39% | 900,00 |
| 20.06.2025 | 40,83 | 41,15 | 40,59 | 40,70 | 0,35% | 7.030,00 |
| 19.06.2025 | 40,83 | 40,88 | 40,56 | 40,56 | -0,23% | 1.200,00 |
| 18.06.2025 | 41,02 | 41,43 | 40,37 | 40,65 | -1,13% | 900,00 |
| 17.06.2025 | 42,01 | 42,07 | 41,08 | 41,11 | -2,36% | 2.530,00 |
| 16.06.2025 | 42,65 | 43,34 | 41,70 | 42,11 | -2,23% | 800,00 |
| 13.06.2025 | 43,62 | 43,89 | 42,99 | 43,07 | -1,59% | 531,00 |
| 12.06.2025 | 43,34 | 43,84 | 42,96 | 43,77 | 0,17% | 400,00 |
| 11.06.2025 | 43,89 | 44,83 | 43,41 | 43,69 | -0,17% | 412,00 |
| 10.06.2025 | 42,86 | 44,31 | 42,85 | 43,77 | 2,03% | 394,00 |
| 09.06.2025 | 42,31 | 43,29 | 42,30 | 42,89 | 1,01% | - |
| 06.06.2025 | 42,00 | 42,68 | 41,97 | 42,47 | 1,47% | 1.270,00 |
| 05.06.2025 | 41,92 | 42,44 | 41,55 | 41,85 | -0,40% | 2.050,00 |
| 04.06.2025 | 42,31 | 43,04 | 42,02 | 42,02 | -0,72% | 1.704,00 |
| 03.06.2025 | 42,62 | 43,03 | 41,91 | 42,32 | -0,70% | 1.413,00 |
| 02.06.2025 | 42,22 | 42,94 | 41,83 | 42,62 | 0,27% | 475,00 |
| 30.05.2025 | 42,25 | 42,57 | 41,77 | 42,51 | 0,99% | 400,00 |
| 29.05.2025 | 42,18 | 42,18 | 41,32 | 42,09 | 1,17% | 720,00 |
| 28.05.2025 | 41,39 | 41,76 | 40,84 | 41,61 | 0,54% | 48,00 |
| 27.05.2025 | 41,66 | 42,16 | 41,18 | 41,38 | -0,78% | 180,00 |
| 26.05.2025 | 41,46 | 44,42 | 41,26 | 41,71 | 1,13% | 470,00 |
| 23.05.2025 | 41,66 | 41,94 | 41,02 | 41,24 | -1,02% | 24,00 |
| 22.05.2025 | 41,36 | 41,89 | 41,14 | 41,67 | 0,36% | 120,00 |
| 21.05.2025 | 42,23 | 42,35 | 41,46 | 41,52 | -2,13% | 100,00 |
| 20.05.2025 | 41,88 | 42,86 | 41,77 | 42,42 | 0,94% | 298,00 |
| 19.05.2025 | 41,52 | 42,05 | 41,23 | 42,03 | 0,23% | 14,00 |
| 16.05.2025 | 40,91 | 41,96 | 40,82 | 41,94 | 2,40% | - |
| 15.05.2025 | 39,41 | 40,99 | 39,15 | 40,95 | 3,70% | 179,00 |
| 14.05.2025 | 41,80 | 41,86 | 39,42 | 39,49 | -5,13% | 1.542,00 |
| 13.05.2025 | 43,15 | 43,36 | 41,59 | 41,63 | -4,14% | 570,00 |
| 12.05.2025 | 40,30 | 58,20 | 40,00 | 43,43 | 5,28% | 1.478,00 |
| 09.05.2025 | 41,75 | 41,84 | 41,17 | 41,25 | -1,20% | 260,00 |
| 08.05.2025 | 41,85 | 42,09 | 41,14 | 41,75 | -0,90% | 70,00 |
| 07.05.2025 | 42,16 | 42,83 | 41,63 | 42,13 | 0,77% | - |
| 06.05.2025 | 44,13 | 44,24 | 41,66 | 41,81 | -5,51% | 582,00 |
| 05.05.2025 | 44,36 | 44,60 | 43,55 | 44,25 | -1,07% | 1.400,00 |
| 02.05.2025 | 43,85 | 44,77 | 43,68 | 44,73 | 0,98% | 100,00 |
| 30.04.2025 | 43,38 | 44,32 | 43,24 | 44,29 | 2,42% | 350,00 |
| 29.04.2025 | 42,65 | 43,46 | 42,18 | 43,24 | 1,93% | - |
| 28.04.2025 | 41,76 | 43,00 | 41,76 | 42,42 | 0,65% | 36,00 |
| 25.04.2025 | 42,97 | 43,36 | 41,31 | 42,15 | -1,42% | 320,00 |
| 24.04.2025 | 42,71 | 44,60 | 41,32 | 42,76 | -0,12% | 560,00 |
| 23.04.2025 | 42,50 | 44,06 | 41,00 | 42,81 | -1,79% | 480,00 |
| 22.04.2025 | 42,70 | 43,70 | 42,35 | 43,59 | 0,70% | 437,00 |
| 17.04.2025 | 43,79 | 44,08 | 43,15 | 43,28 | -0,13% | 400,00 |
| 16.04.2025 | 43,47 | 44,37 | 42,88 | 43,34 | -2,18% | 60,00 |
| 15.04.2025 | 44,97 | 46,48 | 44,06 | 44,31 | -2,00% | 1.675,00 |
| 14.04.2025 | 44,64 | 45,49 | 44,35 | 45,21 | 1,13% | 368,00 |
| 11.04.2025 | 45,03 | 45,21 | 43,48 | 44,70 | -0,72% | 755,00 |
| 10.04.2025 | 48,95 | 53,88 | 43,67 | 45,03 | -8,27% | 406,00 |
| 09.04.2025 | 46,87 | 49,38 | 45,19 | 49,09 | 1,28% | 2.261,00 |
| 08.04.2025 | 50,99 | 51,15 | 47,61 | 48,47 | -4,12% | 95,00 |
| 07.04.2025 | 48,44 | 50,62 | 47,30 | 50,55 | -0,02% | 45,00 |
| 04.04.2025 | 51,85 | 52,15 | 49,94 | 50,56 | -3,56% | 1.425,00 |
| 03.04.2025 | 53,38 | 54,78 | 52,31 | 52,42 | -4,55% | - |
| 02.04.2025 | 55,19 | 55,65 | 54,53 | 54,92 | -0,47% | - |
| 01.04.2025 | 56,17 | 57,02 | 54,92 | 55,18 | -2,20% | 153,00 |
| 31.03.2025 | 55,22 | 57,15 | 55,10 | 56,42 | 1,96% | 95,00 |
| 28.03.2025 | 54,56 | 55,52 | 53,95 | 55,34 | 1,39% | - |
| 27.03.2025 | 55,08 | 55,27 | 54,47 | 54,58 | -0,89% | 130,00 |
| 26.03.2025 | 54,96 | 55,46 | 54,30 | 55,07 | 0,21% | 40,00 |
| 25.03.2025 | 56,44 | 56,86 | 54,83 | 54,95 | -2,68% | - |
| 24.03.2025 | 56,64 | 56,70 | 55,54 | 56,47 | 0,20% | 80,00 |
| 21.03.2025 | 55,75 | 56,75 | 55,21 | 56,36 | 1,28% | - |
| 20.03.2025 | 55,27 | 56,38 | 55,09 | 55,65 | 0,95% | 192,00 |
| 19.03.2025 | 54,75 | 55,56 | 54,68 | 55,12 | 0,69% | 170,00 |
| 18.03.2025 | 54,89 | 55,12 | 54,47 | 54,74 | -0,37% | 300,00 |
| 17.03.2025 | 54,03 | 55,07 | 53,54 | 54,95 | 1,09% | 180,00 |
| 14.03.2025 | 55,82 | 55,85 | 53,97 | 54,36 | -2,19% | 300,00 |
| 13.03.2025 | 54,82 | 55,97 | 52,12 | 55,57 | 0,98% | 282,00 |
| 12.03.2025 | 56,54 | 56,66 | 54,63 | 55,03 | -2,40% | 205,00 |
| 11.03.2025 | 58,18 | 58,22 | 56,10 | 56,39 | -3,15% | 1.000,00 |
| 10.03.2025 | 56,16 | 58,35 | 56,08 | 58,22 | 3,36% | - |
| 07.03.2025 | 55,53 | 58,09 | 55,22 | 56,33 | 0,97% | 50,00 |
| 06.03.2025 | 55,34 | 56,09 | 54,69 | 55,79 | 0,68% | 2.284,00 |
| 05.03.2025 | 56,18 | 56,18 | 55,21 | 55,41 | -1,41% | 110,00 |