46,728$
2,00%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 45,99 | 46,80 | 45,80 | 46,75 | 2,05% | 12.116.051,00 |
| 15.05.2025 | 44,70 | 45,85 | 44,42 | 45,81 | 3,83% | 27.844.414,00 |
| 14.05.2025 | 46,81 | 46,86 | 44,00 | 44,12 | -5,30% | 21.973.654,00 |
| 13.05.2025 | 47,30 | 47,63 | 46,51 | 46,59 | -3,30% | 16.888.236,00 |
| 12.05.2025 | 46,18 | 48,42 | 45,50 | 48,18 | 3,72% | 25.598.873,00 |
| 09.05.2025 | 46,90 | 47,12 | 46,32 | 46,45 | -0,92% | 14.915.367,00 |
| 08.05.2025 | 47,00 | 47,40 | 46,52 | 46,88 | -1,55% | 23.404.013,00 |
| 07.05.2025 | 47,78 | 48,19 | 47,28 | 47,62 | 0,11% | 15.930.968,00 |
| 06.05.2025 | 49,71 | 49,80 | 47,40 | 47,57 | -4,97% | 18.517.495,00 |
| 05.05.2025 | 50,59 | 50,60 | 49,34 | 50,06 | -1,01% | 12.394.634,00 |
| 02.05.2025 | 50,11 | 50,65 | 49,68 | 50,57 | 1,94% | 14.167.183,00 |
| 01.05.2025 | 49,57 | 50,18 | 48,69 | 49,61 | -1,18% | 17.163.077,00 |
| 30.04.2025 | 50,19 | 50,35 | 49,15 | 50,20 | 1,99% | 15.951.573,00 |
| 29.04.2025 | 48,33 | 49,48 | 48,15 | 49,22 | 1,57% | 19.932.756,00 |
| 28.04.2025 | 48,32 | 48,86 | 47,92 | 48,46 | 1,17% | 18.574.663,00 |
| 25.04.2025 | 48,87 | 48,95 | 46,96 | 47,90 | -1,62% | 16.298.783,00 |
| 24.04.2025 | 47,94 | 48,84 | 46,93 | 48,69 | 0,33% | 20.579.336,00 |
| 23.04.2025 | 47,63 | 49,33 | 47,54 | 48,53 | -2,59% | 24.036.567,00 |
| 22.04.2025 | 49,19 | 50,06 | 48,88 | 49,82 | 1,80% | 13.375.998,00 |
| 21.04.2025 | 49,35 | 49,67 | 48,16 | 48,94 | -0,59% | 10.338.684,00 |
| 17.04.2025 | 49,18 | 50,09 | 49,06 | 49,23 | -0,26% | 14.244.541,00 |
| 16.04.2025 | 50,10 | 50,40 | 48,84 | 49,36 | -1,28% | 14.990.999,00 |
| 15.04.2025 | 51,22 | 51,50 | 49,67 | 50,00 | -2,61% | 15.684.426,00 |
| 14.04.2025 | 51,53 | 51,60 | 50,55 | 51,34 | 1,24% | 14.310.298,00 |
| 11.04.2025 | 50,47 | 51,01 | 49,29 | 50,71 | 0,50% | 13.411.255,00 |
| 10.04.2025 | 53,33 | 53,42 | 48,82 | 50,46 | -6,10% | 23.973.336,00 |
| 09.04.2025 | 51,20 | 54,05 | 49,92 | 53,74 | 1,26% | 24.323.859,00 |
| 08.04.2025 | 55,17 | 55,77 | 52,16 | 53,07 | -3,84% | 16.335.145,00 |
| 07.04.2025 | 53,90 | 55,30 | 52,69 | 55,19 | -0,20% | 16.820.458,00 |
| 04.04.2025 | 56,82 | 57,17 | 54,72 | 55,30 | -4,36% | 14.657.946,00 |
| 03.04.2025 | 60,17 | 60,80 | 57,66 | 57,82 | -2,99% | 13.246.920,00 |
| 02.04.2025 | 59,87 | 60,24 | 59,16 | 59,60 | 0,08% | 8.309.961,00 |
| 01.04.2025 | 60,77 | 61,10 | 59,24 | 59,55 | -2,36% | 9.623.818,00 |
| 31.03.2025 | 59,84 | 61,64 | 59,37 | 60,99 | 1,62% | 11.616.280,00 |
| 28.03.2025 | 59,40 | 60,11 | 58,23 | 60,02 | 1,90% | 10.791.624,00 |
| 27.03.2025 | 59,20 | 59,56 | 58,77 | 58,90 | -0,52% | 8.751.448,00 |
| 26.03.2025 | 59,32 | 59,69 | 58,53 | 59,21 | 0,03% | 11.580.633,00 |
| 25.03.2025 | 61,21 | 61,49 | 59,18 | 59,19 | -3,05% | 10.969.113,00 |
| 24.03.2025 | 60,79 | 61,25 | 59,97 | 61,05 | -0,03% | 11.976.777,00 |
| 21.03.2025 | 60,23 | 61,34 | 59,84 | 61,07 | 1,08% | 25.865.519,00 |
| 20.03.2025 | 59,86 | 61,07 | 59,78 | 60,42 | 0,57% | 12.197.382,00 |
| 19.03.2025 | 59,86 | 60,55 | 59,46 | 60,08 | 0,30% | 8.304.189,00 |
| 18.03.2025 | 59,88 | 60,26 | 59,54 | 59,90 | -0,15% | 9.967.868,00 |
| 17.03.2025 | 59,16 | 60,13 | 58,36 | 59,99 | 1,66% | 9.666.769,00 |
| 14.03.2025 | 59,84 | 59,99 | 58,72 | 59,01 | -2,11% | 11.905.738,00 |
| 13.03.2025 | 59,99 | 60,76 | 59,79 | 60,28 | 0,79% | 8.990.365,00 |
| 12.03.2025 | 60,72 | 60,82 | 59,52 | 59,81 | -2,76% | 10.812.350,00 |
| 11.03.2025 | 62,80 | 63,33 | 61,23 | 61,51 | -2,54% | 14.637.898,00 |
| 10.03.2025 | 60,95 | 63,16 | 60,72 | 63,11 | 3,31% | 20.295.726,00 |
| 07.03.2025 | 60,45 | 63,11 | 60,27 | 61,09 | 1,51% | 18.538.231,00 |
| 06.03.2025 | 59,91 | 60,70 | 59,03 | 60,18 | 0,60% | 10.682.422,00 |
| 05.03.2025 | 59,38 | 60,26 | 59,38 | 59,82 | 0,64% | 9.706.964,00 |
| 04.03.2025 | 59,96 | 60,69 | 59,29 | 59,44 | -0,72% | 16.502.150,00 |
| 03.03.2025 | 59,50 | 59,92 | 59,01 | 59,87 | 0,42% | 11.214.072,00 |
| 28.02.2025 | 58,97 | 59,74 | 57,92 | 59,62 | 1,39% | 20.219.694,00 |
| 27.02.2025 | 57,31 | 58,82 | 56,96 | 58,80 | 2,47% | 9.812.080,00 |
| 26.02.2025 | 58,06 | 58,42 | 57,22 | 57,38 | -1,43% | 7.273.128,00 |
| 25.02.2025 | 58,30 | 59,94 | 58,17 | 58,21 | 0,57% | 15.344.053,00 |
| 24.02.2025 | 55,97 | 58,00 | 55,95 | 57,88 | 3,67% | 13.215.773,00 |
| 21.02.2025 | 55,43 | 56,06 | 54,85 | 55,83 | 0,07% | 11.105.501,00 |
| 20.02.2025 | 54,91 | 55,82 | 54,80 | 55,79 | 1,47% | 8.953.527,00 |
| 19.02.2025 | 54,43 | 54,98 | 54,12 | 54,98 | 1,01% | 10.770.896,00 |
| 18.02.2025 | 53,72 | 54,59 | 53,54 | 54,43 | 2,03% | 10.918.486,00 |
| 17.02.2025 | 53,37 | 53,40 | 53,28 | 53,35 | -1,02% | - |
| 14.02.2025 | 56,03 | 56,03 | 53,66 | 53,90 | -3,70% | 13.227.242,00 |
| 13.02.2025 | 56,25 | 56,26 | 55,63 | 55,97 | -0,32% | 8.917.178,00 |
| 12.02.2025 | 55,45 | 56,54 | 55,45 | 56,15 | 0,38% | 8.502.886,00 |
| 11.02.2025 | 55,41 | 56,31 | 55,10 | 55,94 | 0,74% | 8.724.186,00 |
| 10.02.2025 | 56,80 | 56,87 | 54,60 | 55,53 | -2,32% | 16.656.772,00 |
| 07.02.2025 | 57,46 | 57,71 | 56,19 | 56,85 | -0,99% | 14.340.175,00 |
| 06.02.2025 | 57,50 | 59,38 | 56,91 | 57,42 | -3,84% | 25.072.332,00 |
| 05.02.2025 | 59,42 | 60,36 | 59,23 | 59,71 | 1,00% | 12.600.823,00 |
| 04.02.2025 | 59,56 | 59,85 | 58,73 | 59,12 | -1,38% | 11.718.482,00 |
| 03.02.2025 | 58,79 | 60,31 | 58,55 | 59,95 | 1,70% | 13.978.223,00 |
| 31.01.2025 | 59,18 | 60,23 | 58,67 | 58,95 | -0,32% | 11.345.358,00 |
| 30.01.2025 | 59,28 | 59,35 | 58,58 | 59,14 | 0,15% | 8.128.562,00 |
| 29.01.2025 | 59,05 | 59,74 | 58,81 | 59,05 | 0,49% | 6.780.928,00 |
| 28.01.2025 | 60,10 | 60,59 | 58,74 | 58,76 | -3,04% | 9.232.578,00 |
| 27.01.2025 | 60,08 | 61,10 | 59,87 | 60,60 | 1,56% | 10.882.597,00 |
| 24.01.2025 | 59,11 | 60,00 | 59,10 | 59,67 | 0,90% | 12.677.548,00 |
| 23.01.2025 | 57,11 | 59,25 | 57,02 | 59,14 | 3,59% | 14.504.335,00 |
| 22.01.2025 | 56,49 | 57,39 | 55,95 | 57,09 | 0,09% | 8.439.818,00 |
| 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 |