56,507$
-0,93%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 56,58 | 56,59 | 56,03 | 56,54 | -0,88% | - |
| 21.01.2025 | 56,63 | 57,68 | 56,55 | 57,04 | 1,33% | 9.113.241,00 |
| 17.01.2025 | 56,00 | 56,62 | 55,55 | 56,29 | -0,16% | 10.911.604,00 |
| 16.01.2025 | 55,82 | 56,42 | 55,08 | 56,38 | 0,84% | 9.060.985,00 |
| 15.01.2025 | 56,13 | 56,74 | 55,66 | 55,91 | 0,30% | 8.458.376,00 |
| 14.01.2025 | 55,57 | 55,98 | 55,46 | 55,74 | 0,69% | 7.409.906,00 |
| 13.01.2025 | 55,68 | 55,79 | 54,81 | 55,36 | -0,84% | 7.120.725,00 |
| 10.01.2025 | 56,30 | 56,52 | 55,63 | 55,83 | -1,73% | 9.681.256,00 |
| 08.01.2025 | 56,98 | 57,05 | 56,05 | 56,81 | -0,58% | 11.995.933,00 |
| 07.01.2025 | 56,69 | 57,67 | 56,52 | 57,14 | 0,81% | 10.814.589,00 |
| 06.01.2025 | 56,46 | 57,03 | 55,94 | 56,68 | 0,19% | 9.459.644,00 |
| 03.01.2025 | 56,34 | 56,80 | 56,31 | 56,57 | -0,39% | 9.534.168,00 |
| 02.01.2025 | 56,90 | 57,38 | 56,52 | 56,79 | 0,41% | 9.093.682,00 |
| 31.12.2024 | 56,07 | 56,96 | 55,93 | 56,56 | 0,89% | 7.345.572,00 |
| 30.12.2024 | 57,53 | 57,60 | 56,05 | 56,06 | -2,81% | 6.593.669,00 |
| 27.12.2024 | 57,65 | 58,38 | 57,52 | 57,68 | -0,55% | 6.607.696,00 |
| 26.12.2024 | 57,59 | 58,07 | 57,51 | 58,00 | 0,42% | 4.689.348,00 |
| 24.12.2024 | 57,41 | 57,77 | 57,01 | 57,76 | 0,31% | 3.668.166,00 |
| 23.12.2024 | 57,25 | 57,66 | 56,80 | 57,58 | 0,44% | 9.431.919,00 |
| 20.12.2024 | 56,22 | 57,33 | 56,08 | 57,33 | 1,83% | 48.212.070,00 |
| 19.12.2024 | 56,84 | 57,19 | 56,11 | 56,30 | -0,95% | 11.491.421,00 |
| 18.12.2024 | 57,27 | 58,55 | 56,77 | 56,84 | -1,41% | 14.111.924,00 |
| 17.12.2024 | 56,09 | 57,77 | 56,05 | 57,65 | 3,19% | 14.984.462,00 |
| 16.12.2024 | 56,77 | 56,97 | 55,68 | 55,87 | 0,16% | 16.470.521,00 |
| 13.12.2024 | 56,38 | 56,38 | 55,04 | 55,78 | -0,89% | 9.406.135,00 |
| 12.12.2024 | 57,10 | 57,32 | 55,94 | 56,28 | -0,65% | 12.121.404,00 |
| 11.12.2024 | 58,00 | 58,05 | 56,62 | 56,65 | -2,53% | 10.578.717,00 |
| 10.12.2024 | 58,77 | 58,85 | 57,81 | 58,12 | -1,00% | 6.896.738,00 |
| 09.12.2024 | 59,25 | 59,76 | 58,70 | 58,71 | -1,13% | 8.653.505,00 |
| 06.12.2024 | 58,84 | 59,53 | 58,69 | 59,38 | 0,92% | 7.277.099,00 |
| 05.12.2024 | 58,26 | 59,23 | 58,23 | 58,84 | 0,81% | 8.116.454,00 |
| 04.12.2024 | 58,63 | 58,79 | 57,59 | 58,37 | -0,55% | 9.533.695,00 |
| 03.12.2024 | 59,88 | 60,09 | 58,63 | 58,69 | -2,09% | 8.763.434,00 |
| 02.12.2024 | 59,34 | 60,07 | 58,92 | 59,94 | 1,22% | 9.032.491,00 |
| 29.11.2024 | 59,40 | 59,54 | 58,96 | 59,22 | -0,08% | 4.581.577,00 |
| 27.11.2024 | 58,82 | 59,51 | 58,78 | 59,27 | 0,90% | 7.064.871,00 |
| 26.11.2024 | 58,85 | 59,08 | 58,06 | 58,74 | -0,07% | 7.432.822,00 |
| 25.11.2024 | 59,98 | 60,68 | 58,63 | 58,78 | -0,15% | 14.119.725,00 |
| 22.11.2024 | 58,35 | 58,92 | 57,62 | 58,87 | 1,10% | 7.412.808,00 |
| 21.11.2024 | 58,16 | 58,48 | 57,47 | 58,23 | 0,60% | 7.441.383,00 |
| 20.11.2024 | 58,61 | 58,83 | 57,67 | 57,88 | -0,60% | 11.239.654,00 |
| 19.11.2024 | 56,50 | 58,65 | 56,10 | 58,23 | 2,52% | 13.129.945,00 |
| 18.11.2024 | 55,84 | 56,84 | 55,84 | 56,80 | 1,03% | 10.705.173,00 |
| 15.11.2024 | 58,16 | 58,36 | 55,82 | 56,22 | -3,90% | 21.259.228,00 |
| 14.11.2024 | 58,71 | 59,73 | 58,26 | 58,50 | 0,15% | 11.494.244,00 |
| 13.11.2024 | 59,10 | 59,49 | 57,84 | 58,41 | -1,03% | 11.214.962,00 |
| 12.11.2024 | 59,82 | 60,62 | 58,81 | 59,02 | -1,34% | 15.141.264,00 |
| 11.11.2024 | 60,72 | 61,08 | 59,53 | 59,82 | 10,49% | 27.898.366,00 |
| 08.11.2024 | 54,70 | 54,79 | 53,97 | 54,14 | -1,04% | 9.218.631,00 |
| 07.11.2024 | 55,19 | 55,52 | 54,49 | 54,71 | -1,03% | 12.042.156,00 |
| 06.11.2024 | 56,34 | 56,80 | 55,14 | 55,28 | -1,20% | 11.775.982,00 |
| 05.11.2024 | 55,14 | 56,28 | 54,72 | 55,95 | 0,90% | 9.278.022,00 |
| 04.11.2024 | 54,33 | 55,77 | 54,32 | 55,45 | 2,08% | 10.772.444,00 |
| 01.11.2024 | 55,88 | 55,90 | 54,20 | 54,32 | -2,60% | 12.894.832,00 |
| 31.10.2024 | 53,80 | 56,20 | 53,56 | 55,77 | 5,91% | 18.743.964,00 |
| 30.10.2024 | 52,50 | 53,15 | 52,29 | 52,66 | 0,30% | 9.654.140,00 |
| 29.10.2024 | 52,34 | 52,74 | 52,14 | 52,50 | -0,27% | 8.371.612,00 |
| 28.10.2024 | 51,95 | 52,76 | 51,81 | 52,64 | 1,39% | 8.528.863,00 |
| 25.10.2024 | 52,68 | 52,90 | 51,82 | 51,92 | -1,89% | 7.127.425,00 |
| 24.10.2024 | 52,90 | 53,40 | 52,42 | 52,92 | -0,26% | 7.103.152,00 |
| 23.10.2024 | 52,80 | 53,11 | 52,54 | 53,06 | 0,57% | 5.833.437,00 |
| 22.10.2024 | 52,03 | 53,06 | 52,03 | 52,76 | 1,23% | 7.122.751,00 |
| 21.10.2024 | 53,28 | 53,30 | 52,10 | 52,12 | -2,07% | 5.353.059,00 |
| 18.10.2024 | 53,26 | 53,33 | 52,34 | 53,22 | 0,08% | 7.184.496,00 |
| 17.10.2024 | 53,19 | 53,58 | 52,83 | 53,18 | -0,36% | 7.948.531,00 |
| 16.10.2024 | 52,63 | 53,58 | 52,51 | 53,37 | 1,16% | 7.624.283,00 |
| 15.10.2024 | 51,31 | 53,39 | 51,31 | 52,76 | 0,17% | 10.579.060,00 |
| 14.10.2024 | 52,14 | 52,71 | 51,94 | 52,67 | 0,90% | 6.891.045,00 |
| 11.10.2024 | 52,58 | 52,66 | 52,00 | 52,20 | -0,38% | 6.041.711,00 |
| 10.10.2024 | 53,03 | 53,42 | 52,33 | 52,40 | -0,76% | 6.799.483,00 |
| 09.10.2024 | 52,25 | 53,15 | 51,51 | 52,80 | 0,61% | 10.408.183,00 |
| 08.10.2024 | 53,50 | 53,83 | 52,46 | 52,48 | -1,80% | 9.900.263,00 |
| 07.10.2024 | 54,00 | 54,42 | 53,41 | 53,44 | -0,96% | 11.150.594,00 |
| 04.10.2024 | 53,40 | 54,01 | 53,30 | 53,96 | -0,44% | 12.831.885,00 |
| 03.10.2024 | 53,85 | 54,29 | 53,41 | 54,20 | 0,82% | 15.398.442,00 |
| 02.10.2024 | 52,83 | 54,54 | 52,41 | 53,76 | 1,63% | 22.198.297,00 |
| 01.10.2024 | 51,95 | 52,97 | 51,61 | 52,90 | 2,24% | 17.436.225,00 |
| 30.09.2024 | 51,51 | 51,94 | 51,04 | 51,74 | 1,63% | 14.122.504,00 |
| 27.09.2024 | 51,54 | 52,16 | 50,71 | 50,91 | 1,58% | 23.035.274,00 |
| 26.09.2024 | 49,82 | 50,55 | 49,72 | 50,12 | 0,34% | 8.622.907,00 |
| 25.09.2024 | 51,25 | 51,37 | 49,11 | 49,95 | -1,94% | 15.321.859,00 |
| 24.09.2024 | 50,01 | 51,09 | 49,81 | 50,94 | 1,86% | 16.463.225,00 |
| 23.09.2024 | 49,56 | 50,23 | 49,48 | 50,01 | 1,21% | 12.226.477,00 |
| 20.09.2024 | 49,29 | 49,53 | 49,00 | 49,41 | 0,80% | 27.106.503,00 |
| 19.09.2024 | 49,89 | 50,04 | 48,95 | 49,02 | -1,45% | 8.841.430,00 |
| 18.09.2024 | 49,41 | 50,18 | 48,78 | 49,74 | 0,51% | 7.771.473,00 |
| 17.09.2024 | 50,09 | 50,41 | 48,85 | 49,49 | -1,00% | 7.549.152,00 |
| 16.09.2024 | 49,50 | 50,25 | 49,26 | 49,99 | 1,75% | 11.823.372,00 |
| 13.09.2024 | 48,25 | 49,15 | 48,20 | 49,13 | 1,84% | 9.412.902,00 |
| 12.09.2024 | 48,38 | 48,57 | 47,76 | 48,24 | -0,72% | 5.575.934,00 |
| 11.09.2024 | 49,11 | 49,19 | 48,25 | 48,59 | -1,40% | 8.425.391,00 |
| 10.09.2024 | 48,50 | 49,32 | 47,97 | 49,28 | 1,61% | 8.624.711,00 |
| 09.09.2024 | 48,72 | 49,13 | 47,55 | 48,50 | -0,41% | 9.433.320,00 |
| 06.09.2024 | 49,79 | 50,03 | 48,53 | 48,70 | -2,21% | 11.146.390,00 |
| 05.09.2024 | 50,08 | 50,24 | 49,23 | 49,80 | -0,32% | 9.947.952,00 |
| 04.09.2024 | 50,72 | 50,75 | 49,55 | 49,96 | -1,11% | 7.036.202,00 |
| 03.09.2024 | 49,71 | 50,74 | 49,65 | 50,52 | 1,14% | 10.942.469,00 |
| 30.08.2024 | 49,72 | 50,24 | 49,68 | 49,95 | 0,46% | 9.594.794,00 |
| 29.08.2024 | 49,27 | 49,77 | 48,76 | 49,72 | 1,35% | 7.536.041,00 |
| 28.08.2024 | 48,12 | 49,92 | 48,03 | 49,06 | 1,95% | 8.399.673,00 |