41,980€
-1,65%
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 | 42,97 | 43,36 | 41,31 | 41,97 | -1,84% | 160,00 |
| 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 |
| 04.03.2025 | 56,92 | 57,68 | 55,48 | 56,20 | -1,60% | 3.143,00 |
| 03.03.2025 | 57,08 | 57,70 | 56,29 | 57,12 | -0,63% | 300,00 |
| 28.02.2025 | 56,39 | 57,56 | 52,68 | 57,48 | 1,77% | 390,00 |
| 27.02.2025 | 54,91 | 56,52 | 54,09 | 56,48 | 3,21% | 110,00 |
| 26.02.2025 | 55,61 | 55,68 | 54,57 | 54,72 | -1,16% | 170,00 |
| 25.02.2025 | 54,67 | 57,06 | 54,67 | 55,36 | 0,12% | 40,00 |
| 24.02.2025 | 53,52 | 55,36 | 53,26 | 55,30 | 3,60% | 120,00 |
| 21.02.2025 | 53,23 | 53,58 | 52,40 | 53,38 | 0,47% | 132,00 |
| 20.02.2025 | 52,72 | 53,28 | 52,37 | 53,13 | 0,76% | 94,00 |
| 19.02.2025 | 52,14 | 52,75 | 51,88 | 52,73 | 1,24% | - |
| 18.02.2025 | 50,90 | 52,27 | 50,90 | 52,08 | 2,32% | 2.800,00 |
| 17.02.2025 | 51,06 | 51,34 | 50,62 | 50,90 | -0,92% | 810,00 |
| 14.02.2025 | 53,36 | 53,62 | 51,14 | 51,38 | -3,93% | 437,00 |
| 13.02.2025 | 53,85 | 54,59 | 53,38 | 53,48 | -1,04% | - |
| 12.02.2025 | 54,13 | 54,70 | 53,53 | 54,04 | 0,07% | 2,00 |
| 11.02.2025 | 53,76 | 54,34 | 53,34 | 54,00 | 0,19% | 50,00 |
| 10.02.2025 | 55,20 | 55,44 | 52,95 | 53,89 | -2,10% | 650,00 |
| 07.02.2025 | 55,46 | 55,86 | 54,45 | 55,05 | -0,43% | - |
| 06.02.2025 | 57,63 | 58,30 | 53,46 | 55,28 | -3,65% | 280,00 |
| 05.02.2025 | 56,82 | 57,96 | 56,73 | 57,38 | 0,80% | 4.495,00 |
| 04.02.2025 | 58,33 | 58,37 | 56,59 | 56,92 | -2,34% | 630,00 |
| 03.02.2025 | 56,68 | 58,58 | 56,32 | 58,29 | 2,58% | - |
| 31.01.2025 | 56,95 | 58,06 | 56,45 | 56,82 | 0,02% | 118,00 |
| 30.01.2025 | 56,73 | 57,20 | 56,16 | 56,81 | 0,17% | - |
| 29.01.2025 | 56,34 | 57,42 | 56,11 | 56,72 | 0,67% | 200,00 |
| 28.01.2025 | 57,82 | 58,24 | 56,32 | 56,34 | -2,51% | 121,00 |
| 27.01.2025 | 56,88 | 58,09 | 56,63 | 57,79 | 1,63% | 250,00 |
| 24.01.2025 | 56,68 | 57,13 | 56,19 | 56,86 | 0,15% | 119,00 |
| 23.01.2025 | 54,83 | 56,82 | 54,66 | 56,78 | 3,59% | 800,00 |
| 22.01.2025 | 54,78 | 55,08 | 53,74 | 54,81 | 0,13% | - |
| 21.01.2025 | 54,07 | 55,31 | 54,05 | 54,74 | 1,48% | 495,00 |
| 20.01.2025 | 54,80 | 55,07 | 53,62 | 53,94 | -1,55% | 1.015,00 |
| 17.01.2025 | 55,02 | 55,12 | 53,94 | 54,79 | 0,05% | 84,00 |
| 16.01.2025 | 54,36 | 54,76 | 53,56 | 54,76 | 0,88% | 1.099,00 |
| 15.01.2025 | 54,12 | 54,98 | 53,71 | 54,28 | 0,33% | 806,00 |
| 14.01.2025 | 54,12 | 54,49 | 53,68 | 54,10 | -0,13% | - |
| 13.01.2025 | 54,80 | 54,82 | 53,72 | 54,17 | -0,59% | 1.000,00 |
| 10.01.2025 | 54,82 | 55,29 | 54,19 | 54,49 | -0,52% | 20,00 |
| 09.01.2025 | 55,07 | 55,17 | 54,50 | 54,78 | -0,52% | 8,00 |
| 08.01.2025 | 55,33 | 55,59 | 54,40 | 55,06 | -0,31% | 310,00 |
| 07.01.2025 | 54,31 | 55,51 | 54,03 | 55,23 | 1,15% | 255,00 |
| 06.01.2025 | 54,93 | 54,99 | 53,84 | 54,60 | -0,55% | 250,00 |
| 03.01.2025 | 55,17 | 55,25 | 54,49 | 54,90 | -0,83% | 407,00 |
| 02.01.2025 | 54,68 | 55,85 | 54,48 | 55,36 | 0,42% | 200,00 |
| 30.12.2024 | 55,21 | 55,25 | 54,95 | 55,13 | -0,40% | 150,00 |
| 27.12.2024 | 55,66 | 55,94 | 55,18 | 55,35 | 0,04% | 5,00 |
| 23.12.2024 | 55,02 | 55,59 | 54,22 | 55,33 | 0,75% | 348,00 |
| 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 |