48,469$
1,38%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 48,30 | 48,63 | 47,93 | 48,44 | 1,32% | 11.208.155,00 |
| 14.08.2025 | 47,40 | 47,98 | 47,01 | 47,81 | -0,08% | 9.410.215,00 |
| 13.08.2025 | 46,74 | 47,87 | 46,35 | 47,85 | 2,79% | 10.114.411,00 |
| 12.08.2025 | 46,01 | 46,80 | 45,99 | 46,55 | 1,35% | 10.293.264,00 |
| 11.08.2025 | 46,02 | 46,37 | 45,70 | 45,93 | -0,04% | 8.664.174,00 |
| 08.08.2025 | 45,42 | 46,09 | 45,29 | 45,95 | 1,30% | 9.987.964,00 |
| 07.08.2025 | 44,98 | 45,95 | 44,75 | 45,36 | 1,20% | 11.841.758,00 |
| 06.08.2025 | 45,71 | 45,91 | 44,74 | 44,82 | -2,25% | 11.324.209,00 |
| 05.08.2025 | 45,62 | 45,90 | 45,05 | 45,85 | 0,99% | 11.936.850,00 |
| 04.08.2025 | 44,11 | 45,51 | 43,88 | 45,40 | 2,65% | 14.662.770,00 |
| 01.08.2025 | 43,61 | 44,46 | 43,57 | 44,23 | 2,12% | 18.629.475,00 |
| 31.07.2025 | 44,17 | 45,51 | 42,96 | 43,31 | -5,81% | 44.531.321,00 |
| 30.07.2025 | 47,03 | 47,26 | 45,81 | 45,98 | -1,88% | 14.148.751,00 |
| 29.07.2025 | 46,97 | 47,18 | 46,37 | 46,86 | -1,37% | 11.423.411,00 |
| 28.07.2025 | 48,44 | 48,46 | 47,34 | 47,51 | -1,90% | 7.445.611,00 |
| 25.07.2025 | 49,08 | 49,24 | 47,29 | 48,43 | -1,04% | 11.921.951,00 |
| 24.07.2025 | 49,02 | 49,28 | 48,71 | 48,94 | -0,08% | 6.860.626,00 |
| 23.07.2025 | 48,36 | 49,12 | 48,36 | 48,98 | 2,00% | 10.834.256,00 |
| 22.07.2025 | 46,90 | 48,14 | 46,85 | 48,02 | 2,85% | 9.605.501,00 |
| 21.07.2025 | 47,39 | 47,39 | 46,57 | 46,69 | -1,41% | 9.999.314,00 |
| 18.07.2025 | 48,14 | 48,24 | 47,26 | 47,36 | -1,46% | 10.717.030,00 |
| 17.07.2025 | 46,82 | 48,36 | 46,81 | 48,06 | 1,89% | 16.471.956,00 |
| 16.07.2025 | 46,74 | 47,42 | 46,65 | 47,17 | 1,59% | 13.250.549,00 |
| 15.07.2025 | 47,24 | 47,49 | 46,18 | 46,43 | -1,92% | 14.878.730,00 |
| 14.07.2025 | 46,88 | 47,97 | 46,88 | 47,34 | 1,02% | 10.867.502,00 |
| 11.07.2025 | 47,75 | 47,80 | 46,72 | 46,86 | -3,42% | 13.716.440,00 |
| 10.07.2025 | 47,47 | 48,61 | 46,98 | 48,52 | 1,80% | 14.731.847,00 |
| 09.07.2025 | 47,20 | 47,78 | 47,10 | 47,66 | 1,32% | 11.949.001,00 |
| 08.07.2025 | 46,65 | 47,82 | 46,48 | 47,04 | 1,18% | 9.837.163,00 |
| 07.07.2025 | 46,87 | 46,92 | 46,33 | 46,49 | -0,92% | 10.687.080,00 |
| 03.07.2025 | 47,21 | 47,27 | 46,70 | 46,92 | -1,49% | 7.024.133,00 |
| 02.07.2025 | 47,58 | 48,22 | 47,36 | 47,63 | 0,25% | 12.299.119,00 |
| 01.07.2025 | 46,26 | 48,26 | 46,17 | 47,51 | 2,64% | 21.112.406,00 |
| 30.06.2025 | 46,41 | 46,73 | 46,17 | 46,29 | -0,13% | 17.511.797,00 |
| 27.06.2025 | 46,83 | 46,95 | 46,18 | 46,35 | -0,64% | 21.865.017,00 |
| 26.06.2025 | 46,90 | 47,07 | 46,47 | 46,65 | -0,06% | 7.272.283,00 |
| 25.06.2025 | 47,00 | 47,00 | 46,47 | 46,68 | -0,74% | 9.013.136,00 |
| 24.06.2025 | 47,08 | 47,40 | 46,71 | 47,03 | 0,23% | 14.585.014,00 |
| 23.06.2025 | 46,87 | 47,18 | 46,32 | 46,92 | 0,13% | 9.508.300,00 |
| 20.06.2025 | 47,00 | 47,40 | 46,72 | 46,86 | 0,04% | 47.287.217,00 |
| 18.06.2025 | 47,31 | 47,37 | 46,39 | 46,84 | -0,83% | 15.864.156,00 |
| 17.06.2025 | 48,40 | 48,56 | 47,16 | 47,23 | -2,94% | 12.453.785,00 |
| 16.06.2025 | 49,29 | 49,44 | 48,25 | 48,66 | -2,19% | 14.974.438,00 |
| 13.06.2025 | 50,24 | 50,46 | 49,65 | 49,75 | -1,85% | 9.499.414,00 |
| 12.06.2025 | 50,13 | 50,74 | 49,95 | 50,69 | 1,06% | 9.620.449,00 |
| 11.06.2025 | 50,05 | 50,76 | 49,86 | 50,16 | 0,38% | 11.024.883,00 |
| 10.06.2025 | 49,21 | 50,63 | 49,12 | 49,97 | 1,98% | 11.365.576,00 |
| 09.06.2025 | 48,56 | 49,37 | 48,55 | 49,00 | 1,22% | 9.863.517,00 |
| 06.06.2025 | 48,10 | 48,68 | 48,09 | 48,41 | 1,19% | 9.319.914,00 |
| 05.06.2025 | 48,10 | 48,60 | 47,73 | 47,84 | -0,23% | 12.792.035,00 |
| 04.06.2025 | 48,23 | 48,85 | 47,95 | 47,95 | -0,29% | 11.203.080,00 |
| 03.06.2025 | 48,49 | 48,93 | 47,65 | 48,09 | -1,43% | 12.432.656,00 |
| 02.06.2025 | 48,50 | 48,87 | 47,82 | 48,79 | 1,06% | 13.505.635,00 |
| 30.05.2025 | 47,85 | 48,35 | 47,30 | 48,28 | 0,90% | 20.759.311,00 |
| 29.05.2025 | 47,00 | 47,85 | 46,89 | 47,85 | 1,87% | 10.491.798,00 |
| 28.05.2025 | 46,95 | 47,20 | 46,10 | 46,97 | 0,17% | 12.427.726,00 |
| 27.05.2025 | 47,23 | 47,36 | 46,79 | 46,89 | 0,09% | 12.954.924,00 |
| 23.05.2025 | 46,93 | 47,16 | 46,49 | 46,85 | -0,38% | 8.401.517,00 |
| 22.05.2025 | 46,87 | 47,27 | 46,47 | 47,03 | 0,06% | 11.036.211,00 |
| 21.05.2025 | 47,80 | 47,88 | 46,93 | 47,00 | -1,82% | 11.963.153,00 |
| 20.05.2025 | 47,50 | 48,26 | 47,47 | 47,87 | 1,38% | 12.594.979,00 |
| 19.05.2025 | 46,60 | 47,27 | 46,39 | 47,22 | 1,01% | 10.079.092,00 |
| 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 |