56,650€
0,82%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 56,61 | 57,12 | 55,39 | 56,65 | 0,68% | 3.204,00 |
| 30.07.2026 | 55,34 | 57,46 | 54,26 | 56,27 | 2,01% | 2.812,00 |
| 29.07.2026 | 55,76 | 56,20 | 55,14 | 55,16 | -1,26% | 1.944,00 |
| 28.07.2026 | 55,03 | 57,11 | 54,87 | 55,86 | 1,53% | 219,00 |
| 27.07.2026 | 54,77 | 55,77 | 54,34 | 55,02 | 0,72% | 10.329,00 |
| 24.07.2026 | 54,30 | 55,22 | 53,92 | 54,63 | 1,03% | 6.987,00 |
| 23.07.2026 | 53,07 | 54,56 | 53,00 | 54,07 | 1,55% | 664,00 |
| 22.07.2026 | 53,48 | 54,06 | 53,08 | 53,25 | -0,37% | 1.480,00 |
| 21.07.2026 | 53,00 | 53,48 | 52,48 | 53,45 | 1,39% | 25.500,00 |
| 20.07.2026 | 53,01 | 53,74 | 52,59 | 52,71 | -0,73% | - |
| 17.07.2026 | 52,84 | 54,46 | 52,70 | 53,10 | 0,63% | 9.347,00 |
| 16.07.2026 | 51,21 | 52,93 | 51,00 | 52,76 | 3,32% | - |
| 15.07.2026 | 49,89 | 51,75 | 49,87 | 51,07 | 2,32% | - |
| 14.07.2026 | 51,97 | 52,16 | 49,72 | 49,91 | -4,31% | - |
| 13.07.2026 | 50,33 | 52,22 | 50,16 | 52,16 | 3,52% | 2.660,00 |
| 10.07.2026 | 50,62 | 50,83 | 49,87 | 50,38 | -0,62% | - |
| 09.07.2026 | 50,49 | 50,72 | 50,00 | 50,70 | 0,55% | - |
| 08.07.2026 | 50,82 | 51,13 | 50,23 | 50,42 | -0,63% | 480,00 |
| 07.07.2026 | 49,66 | 51,20 | 49,60 | 50,74 | 2,37% | - |
| 06.07.2026 | 50,77 | 50,84 | 49,47 | 49,56 | -1,85% | 3.948,00 |
| 03.07.2026 | 50,77 | 50,79 | 50,03 | 50,50 | -0,70% | 2.167,00 |
| 02.07.2026 | 49,21 | 50,85 | 48,92 | 50,85 | 2,46% | 3.800,00 |
| 01.07.2026 | 50,46 | 50,90 | 49,49 | 49,63 | -1,58% | 750,00 |
| 30.06.2026 | 51,21 | 51,58 | 50,18 | 50,43 | -1,59% | 400,00 |
| 29.06.2026 | 50,72 | 51,27 | 50,18 | 51,24 | 1,42% | 4.254,00 |
| 26.06.2026 | 48,55 | 50,57 | 48,55 | 50,53 | 3,73% | 1.339,00 |
| 25.06.2026 | 48,35 | 49,40 | 48,18 | 48,71 | 0,52% | - |
| 24.06.2026 | 48,88 | 49,88 | 48,25 | 48,46 | -0,72% | 248,00 |
| 23.06.2026 | 47,74 | 49,16 | 47,60 | 48,81 | 1,96% | - |
| 22.06.2026 | 47,32 | 47,90 | 47,17 | 47,87 | 1,22% | 1.171,00 |
| 19.06.2026 | 47,11 | 47,49 | 46,91 | 47,29 | 0,52% | 373,00 |
| 18.06.2026 | 48,33 | 48,46 | 46,57 | 47,05 | -2,23% | 3.897,00 |
| 17.06.2026 | 48,19 | 48,50 | 47,85 | 48,12 | -0,14% | 4.140,00 |
| 16.06.2026 | 48,57 | 48,74 | 47,75 | 48,19 | -0,77% | 5.861,00 |
| 15.06.2026 | 49,46 | 49,52 | 48,24 | 48,56 | -1,64% | - |
| 12.06.2026 | 49,37 | 49,74 | 48,94 | 49,37 | -0,09% | 5.114,00 |
| 11.06.2026 | 48,35 | 49,61 | 48,09 | 49,41 | 2,56% | - |
| 10.06.2026 | 48,80 | 49,05 | 48,18 | 48,18 | -1,55% | 4.570,00 |
| 09.06.2026 | 48,30 | 48,97 | 47,79 | 48,94 | 1,52% | - |
| 08.06.2026 | 49,48 | 49,75 | 48,17 | 48,21 | -2,96% | 2.530,00 |
| 05.06.2026 | 48,69 | 50,14 | 48,68 | 49,68 | 2,23% | - |
| 04.06.2026 | 47,14 | 48,89 | 47,10 | 48,59 | 2,94% | 1.790,00 |
| 03.06.2026 | 46,76 | 47,48 | 46,74 | 47,20 | 0,81% | 420,00 |
| 02.06.2026 | 47,13 | 47,71 | 46,56 | 46,83 | -0,85% | 3.970,00 |
| 01.06.2026 | 49,03 | 49,41 | 47,05 | 47,23 | -3,66% | 3.323,00 |
| 29.05.2026 | 48,84 | 49,23 | 48,46 | 49,02 | 0,32% | 7.302,00 |
| 28.05.2026 | 49,60 | 49,84 | 48,30 | 48,86 | -1,23% | 4.359,00 |
| 27.05.2026 | 49,99 | 50,54 | 49,12 | 49,47 | -0,84% | 775,00 |
| 26.05.2026 | 51,11 | 51,36 | 49,89 | 49,89 | -2,48% | 5.044,00 |
| 25.05.2026 | 51,50 | 51,60 | 50,89 | 51,16 | -0,20% | 3.200,00 |
| 22.05.2026 | 51,39 | 51,88 | 51,09 | 51,26 | 0,06% | 6.612,00 |
| 21.05.2026 | 50,29 | 51,29 | 49,97 | 51,23 | 1,80% | 4.655,00 |
| 20.05.2026 | 50,23 | 51,08 | 50,02 | 50,33 | 0,15% | 606,00 |
| 19.05.2026 | 49,13 | 50,57 | 49,13 | 50,25 | 1,94% | 1.944,00 |
| 18.05.2026 | 48,68 | 50,17 | 48,64 | 49,30 | 0,48% | - |
| 15.05.2026 | 48,63 | 49,13 | 48,27 | 49,06 | 0,99% | - |
| 14.05.2026 | 48,22 | 48,79 | 48,00 | 48,58 | 0,86% | 1.000,00 |
| 13.05.2026 | 48,10 | 48,53 | 47,71 | 48,16 | 0,16% | - |
| 12.05.2026 | 47,53 | 48,61 | 47,26 | 48,08 | 1,74% | 1.702,00 |
| 11.05.2026 | 47,67 | 47,94 | 47,05 | 47,26 | -0,87% | 665,00 |
| 08.05.2026 | 47,98 | 48,03 | 47,34 | 47,68 | -0,52% | 420,00 |
| 07.05.2026 | 48,19 | 48,31 | 47,23 | 47,93 | -0,43% | 4.595,00 |
| 06.05.2026 | 48,50 | 48,84 | 47,97 | 48,13 | -1,14% | 3.296,00 |
| 05.05.2026 | 49,20 | 49,23 | 48,09 | 48,69 | -0,76% | 3.351,00 |
| 04.05.2026 | 49,80 | 49,86 | 48,61 | 49,06 | -4,93% | - |
| 30.04.2026 | 48,86 | 51,79 | 48,77 | 51,60 | 4,45% | 2.448,00 |
| 29.04.2026 | 49,89 | 49,94 | 49,01 | 49,40 | -0,72% | - |
| 28.04.2026 | 49,39 | 50,17 | 49,36 | 49,76 | 0,94% | - |
| 27.04.2026 | 49,89 | 50,36 | 49,28 | 49,30 | -1,63% | 3.718,00 |
| 24.04.2026 | 50,49 | 50,59 | 49,85 | 50,11 | -0,80% | 7.200,00 |
| 23.04.2026 | 49,93 | 50,65 | 49,93 | 50,52 | 0,47% | 1.520,00 |
| 22.04.2026 | 50,80 | 50,83 | 50,11 | 50,28 | -0,74% | 320,00 |
| 21.04.2026 | 50,51 | 50,84 | 49,13 | 50,66 | 0,97% | 15.110,00 |
| 20.04.2026 | 50,89 | 51,07 | 49,98 | 50,17 | -1,92% | 5.693,00 |
| 17.04.2026 | 50,14 | 51,38 | 49,47 | 51,15 | 2,19% | 1.658,00 |
| 16.04.2026 | 49,08 | 50,07 | 48,87 | 50,06 | 2,04% | 2.656,00 |
| 15.04.2026 | 49,21 | 49,36 | 48,49 | 49,05 | -0,43% | 12.852,00 |
| 14.04.2026 | 49,25 | 49,67 | 48,84 | 49,27 | -0,19% | 3.297,00 |
| 13.04.2026 | 49,84 | 50,31 | 49,06 | 49,36 | -1,01% | 469,00 |
| 10.04.2026 | 50,58 | 50,89 | 49,85 | 49,87 | -1,78% | 16.000,00 |
| 09.04.2026 | 50,45 | 50,96 | 50,12 | 50,77 | 0,07% | 6.725,00 |
| 08.04.2026 | 50,28 | 50,77 | 49,38 | 50,74 | 2,02% | 2.340,00 |
| 07.04.2026 | 50,99 | 51,28 | 49,72 | 49,73 | -3,78% | 285,00 |
| 02.04.2026 | 52,49 | 53,05 | 51,21 | 51,69 | -3,01% | 4.410,00 |
| 01.04.2026 | 52,53 | 53,63 | 52,28 | 53,29 | 1,56% | 19,00 |
| 31.03.2026 | 52,47 | 53,00 | 52,01 | 52,47 | 0,58% | - |
| 30.03.2026 | 50,95 | 52,43 | 50,92 | 52,17 | 2,70% | - |
| 27.03.2026 | 51,63 | 51,79 | 50,71 | 50,80 | -1,47% | - |
| 26.03.2026 | 51,08 | 51,60 | 50,59 | 51,56 | 1,18% | - |
| 25.03.2026 | 49,86 | 51,31 | 49,68 | 50,96 | 2,78% | 100,00 |
| 24.03.2026 | 49,40 | 49,79 | 48,85 | 49,58 | 0,50% | 9.867,00 |
| 23.03.2026 | 49,44 | 50,24 | 48,90 | 49,34 | -0,70% | 5.255,00 |
| 20.03.2026 | 50,20 | 50,66 | 49,26 | 49,69 | -0,85% | 7.859,00 |
| 19.03.2026 | 51,66 | 51,97 | 50,11 | 50,11 | -2,99% | 7.081,00 |
| 18.03.2026 | 52,08 | 52,13 | 51,13 | 51,66 | -0,32% | 4.889,00 |
| 17.03.2026 | 51,95 | 52,69 | 51,64 | 51,82 | 0,00% | - |
| 16.03.2026 | 52,00 | 52,01 | 51,22 | 51,82 | 0,21% | 4.757,00 |
| 13.03.2026 | 51,31 | 52,27 | 51,19 | 51,71 | 1,03% | 7.089,00 |
| 12.03.2026 | 51,29 | 51,66 | 50,63 | 51,19 | -1,21% | 2.069,00 |
| 11.03.2026 | 51,80 | 51,86 | 51,13 | 51,81 | -0,26% | 156,00 |