60,655$
0,59%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 60,62 | 60,93 | 59,65 | 60,66 | 0,60% | 9.598.890,00 |
| 19.02.2026 | 59,85 | 60,36 | 59,23 | 60,30 | 0,95% | 13.324.972,00 |
| 18.02.2026 | 60,29 | 60,41 | 59,39 | 59,73 | -1,03% | 9.436.812,00 |
| 17.02.2026 | 60,85 | 61,30 | 59,48 | 60,35 | -0,64% | 12.874.351,00 |
| 13.02.2026 | 60,11 | 60,95 | 60,02 | 60,74 | 1,47% | 10.819.612,00 |
| 12.02.2026 | 60,00 | 60,93 | 59,25 | 59,86 | -0,12% | 14.021.477,00 |
| 11.02.2026 | 60,60 | 61,08 | 59,66 | 59,93 | -1,53% | 11.866.954,00 |
| 10.02.2026 | 60,94 | 61,45 | 59,95 | 60,86 | 0,15% | 12.082.761,00 |
| 09.02.2026 | 61,37 | 61,63 | 60,36 | 60,77 | -1,97% | 14.013.540,00 |
| 06.02.2026 | 60,00 | 62,05 | 59,77 | 61,99 | 4,15% | 17.117.629,00 |
| 05.02.2026 | 59,00 | 60,56 | 58,00 | 59,52 | 3,30% | 23.929.645,00 |
| 04.02.2026 | 56,57 | 57,97 | 56,43 | 57,62 | 2,91% | 21.793.765,00 |
| 03.02.2026 | 55,53 | 56,53 | 55,49 | 55,99 | 0,18% | 11.081.292,00 |
| 02.02.2026 | 55,06 | 55,90 | 54,96 | 55,89 | 1,53% | 9.424.892,00 |
| 30.01.2026 | 54,53 | 55,07 | 54,33 | 55,05 | 1,42% | 16.199.328,00 |
| 29.01.2026 | 54,65 | 55,17 | 54,21 | 54,28 | -0,62% | 16.530.095,00 |
| 28.01.2026 | 55,17 | 55,47 | 54,26 | 54,62 | -1,69% | 7.901.692,00 |
| 27.01.2026 | 54,59 | 56,12 | 54,56 | 55,56 | 1,76% | 11.346.998,00 |
| 26.01.2026 | 54,62 | 55,21 | 54,48 | 54,60 | -0,09% | 8.565.575,00 |
| 23.01.2026 | 54,98 | 55,18 | 54,23 | 54,65 | -0,53% | 9.701.819,00 |
| 22.01.2026 | 54,54 | 55,53 | 54,36 | 54,94 | 0,81% | 12.277.497,00 |
| 21.01.2026 | 54,10 | 54,62 | 53,55 | 54,50 | 0,52% | 15.834.800,00 |
| 20.01.2026 | 54,52 | 54,91 | 53,88 | 54,22 | -0,70% | 15.349.984,00 |
| 19.01.2026 | 54,48 | 54,62 | 54,36 | 54,60 | -1,19% | - |
| 16.01.2026 | 56,46 | 56,56 | 55,10 | 55,26 | -2,40% | 13.702.877,00 |
| 15.01.2026 | 56,52 | 57,00 | 55,34 | 56,62 | -0,70% | 11.845.634,00 |
| 14.01.2026 | 56,15 | 57,04 | 55,73 | 57,02 | 1,97% | 13.352.616,00 |
| 13.01.2026 | 55,94 | 56,56 | 55,55 | 55,92 | 0,27% | 10.924.237,00 |
| 12.01.2026 | 56,14 | 56,59 | 55,51 | 55,77 | -0,16% | 13.249.559,00 |
| 09.01.2026 | 55,72 | 56,33 | 55,62 | 55,86 | -0,07% | 9.478.865,00 |
| 08.01.2026 | 56,58 | 56,97 | 55,81 | 55,90 | -1,45% | 12.073.510,00 |
| 07.01.2026 | 55,24 | 56,74 | 55,23 | 56,72 | 4,23% | 18.041.587,00 |
| 06.01.2026 | 53,20 | 54,82 | 53,15 | 54,42 | 2,56% | 16.769.436,00 |
| 05.01.2026 | 53,02 | 53,36 | 52,06 | 53,06 | -0,75% | 14.090.559,00 |
| 02.01.2026 | 53,26 | 53,87 | 52,94 | 53,46 | -0,89% | 8.865.764,00 |
| 31.12.2025 | 54,21 | 54,35 | 53,91 | 53,94 | -0,50% | 7.866.758,00 |
| 30.12.2025 | 54,20 | 54,35 | 53,92 | 54,21 | 0,18% | 7.914.029,00 |
| 29.12.2025 | 54,64 | 54,73 | 54,00 | 54,11 | -0,97% | 9.162.766,00 |
| 26.12.2025 | 54,66 | 55,04 | 54,38 | 54,64 | -0,13% | 9.573.039,00 |
| 24.12.2025 | 54,41 | 54,75 | 54,20 | 54,71 | 0,79% | 10.038.136,00 |
| 23.12.2025 | 54,66 | 54,78 | 54,01 | 54,28 | -0,70% | 16.579.420,00 |
| 22.12.2025 | 54,15 | 54,82 | 54,04 | 54,66 | 0,87% | 25.146.303,00 |
| 19.12.2025 | 53,41 | 54,86 | 53,29 | 54,19 | 1,61% | 40.404.134,00 |
| 18.12.2025 | 53,32 | 53,80 | 53,09 | 53,33 | -0,41% | 17.296.458,00 |
| 17.12.2025 | 54,00 | 54,49 | 53,50 | 53,55 | -1,25% | 14.990.510,00 |
| 16.12.2025 | 54,25 | 54,72 | 53,40 | 54,23 | -0,11% | 18.038.372,00 |
| 15.12.2025 | 53,50 | 54,80 | 53,01 | 54,29 | 3,59% | 21.936.585,00 |
| 12.12.2025 | 52,27 | 52,99 | 52,01 | 52,41 | 2,36% | 19.046.726,00 |
| 11.12.2025 | 51,11 | 51,48 | 50,44 | 51,20 | -0,02% | 9.684.307,00 |
| 10.12.2025 | 50,85 | 51,61 | 50,33 | 51,21 | 1,11% | 12.132.410,00 |
| 09.12.2025 | 51,94 | 52,01 | 50,42 | 50,65 | -1,97% | 12.715.403,00 |
| 08.12.2025 | 52,18 | 52,41 | 51,66 | 51,67 | -0,92% | 15.278.685,00 |
| 05.12.2025 | 51,99 | 52,51 | 51,69 | 52,15 | 0,38% | 15.667.697,00 |
| 04.12.2025 | 50,75 | 52,08 | 50,23 | 51,95 | 1,94% | 20.473.113,00 |
| 03.12.2025 | 49,94 | 51,34 | 49,43 | 50,96 | 5,62% | 27.120.129,00 |
| 02.12.2025 | 49,00 | 49,18 | 48,22 | 48,25 | -1,89% | 14.475.664,00 |
| 01.12.2025 | 49,23 | 49,86 | 48,76 | 49,18 | -0,04% | 11.772.868,00 |
| 28.11.2025 | 49,21 | 49,37 | 49,01 | 49,20 | -0,10% | 6.187.103,00 |
| 26.11.2025 | 49,02 | 49,50 | 48,80 | 49,25 | 0,41% | 11.373.482,00 |
| 25.11.2025 | 48,17 | 49,40 | 48,10 | 49,05 | 2,70% | 14.999.966,00 |
| 24.11.2025 | 48,20 | 48,63 | 47,58 | 47,76 | 3,26% | 27.383.780,00 |
| 21.11.2025 | 46,17 | 46,99 | 45,52 | 46,25 | 0,67% | 14.183.520,00 |
| 20.11.2025 | 45,82 | 46,20 | 45,27 | 45,94 | 0,33% | 12.137.612,00 |
| 19.11.2025 | 47,00 | 47,00 | 45,74 | 45,79 | -2,70% | 14.825.040,00 |
| 18.11.2025 | 46,76 | 47,64 | 46,76 | 47,06 | 0,53% | 14.588.773,00 |
| 17.11.2025 | 46,52 | 47,73 | 46,52 | 46,81 | 0,34% | 12.851.577,00 |
| 14.11.2025 | 48,27 | 48,37 | 46,12 | 46,65 | -4,07% | 19.779.277,00 |
| 13.11.2025 | 49,42 | 49,99 | 48,48 | 48,63 | -0,92% | 14.502.621,00 |
| 12.11.2025 | 48,98 | 49,73 | 48,72 | 49,08 | 0,74% | 12.717.155,00 |
| 11.11.2025 | 47,48 | 48,74 | 47,45 | 48,72 | 3,09% | 14.446.012,00 |
| 10.11.2025 | 46,67 | 47,40 | 46,67 | 47,26 | 1,22% | 10.739.260,00 |
| 07.11.2025 | 46,72 | 46,99 | 46,32 | 46,69 | 0,13% | 9.007.501,00 |
| 06.11.2025 | 46,42 | 47,00 | 45,96 | 46,63 | 0,34% | 11.591.200,00 |
| 05.11.2025 | 45,55 | 46,63 | 45,43 | 46,47 | 1,93% | 11.730.681,00 |
| 04.11.2025 | 45,49 | 46,60 | 45,38 | 45,59 | -0,93% | 16.316.828,00 |
| 03.11.2025 | 46,18 | 46,66 | 45,51 | 46,02 | -0,11% | 20.374.696,00 |
| 31.10.2025 | 45,47 | 46,50 | 45,20 | 46,07 | 0,99% | 21.482.913,00 |
| 30.10.2025 | 43,27 | 45,82 | 43,20 | 45,62 | 7,09% | 41.931.628,00 |
| 29.10.2025 | 42,82 | 43,15 | 42,52 | 42,60 | -0,51% | 16.147.096,00 |
| 28.10.2025 | 43,39 | 43,39 | 42,75 | 42,82 | -1,31% | 17.960.554,00 |
| 27.10.2025 | 43,82 | 43,82 | 43,21 | 43,39 | -1,00% | 21.380.710,00 |
| 24.10.2025 | 43,93 | 43,94 | 43,58 | 43,83 | 0,10% | 10.105.883,00 |
| 23.10.2025 | 44,45 | 44,45 | 43,52 | 43,78 | -1,36% | 15.379.145,00 |
| 22.10.2025 | 44,59 | 45,23 | 44,33 | 44,39 | -0,34% | 14.316.510,00 |
| 21.10.2025 | 43,60 | 44,58 | 43,34 | 44,54 | 2,18% | 16.468.536,00 |
| 20.10.2025 | 43,66 | 43,98 | 43,51 | 43,59 | 0,01% | 11.511.456,00 |
| 17.10.2025 | 43,35 | 43,62 | 43,12 | 43,58 | 0,45% | - |
| 16.10.2025 | 43,76 | 43,93 | 43,22 | 43,39 | -0,50% | 12.908.100,00 |
| 15.10.2025 | 43,78 | 44,24 | 43,40 | 43,61 | -0,43% | 11.941.497,00 |
| 14.10.2025 | 43,43 | 43,90 | 43,27 | 43,80 | 0,60% | 16.805.617,00 |
| 13.10.2025 | 43,68 | 44,23 | 43,29 | 43,54 | -0,96% | 15.509.109,00 |
| 10.10.2025 | 44,78 | 44,78 | 43,77 | 43,96 | -1,61% | 14.024.948,00 |
| 09.10.2025 | 44,82 | 45,19 | 44,53 | 44,68 | 0,31% | 13.379.380,00 |
| 08.10.2025 | 44,74 | 44,90 | 44,46 | 44,54 | -0,27% | 10.822.949,00 |
| 07.10.2025 | 45,03 | 45,17 | 44,25 | 44,66 | -1,06% | 13.018.126,00 |
| 06.10.2025 | 45,35 | 45,91 | 44,87 | 45,14 | -0,68% | 19.162.528,00 |
| 03.10.2025 | 45,20 | 46,18 | 44,66 | 45,45 | -0,61% | 17.893.954,00 |
| 02.10.2025 | 47,09 | 47,41 | 45,66 | 45,73 | -3,58% | 27.612.179,00 |
| 01.10.2025 | 46,00 | 48,58 | 45,64 | 47,43 | 5,17% | 36.615.437,00 |
| 30.09.2025 | 44,18 | 45,53 | 44,12 | 45,10 | 2,15% | 35.920.405,00 |