61,724$
0,35%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 60,74 | 62,05 | 60,45 | 61,51 | 1,23% | 7.621.784,00 |
| 22.07.2026 | 61,40 | 61,70 | 60,56 | 60,76 | -0,28% | 6.796.829,00 |
| 21.07.2026 | 60,08 | 61,02 | 59,80 | 60,93 | 1,28% | 7.744.558,00 |
| 20.07.2026 | 60,76 | 61,35 | 60,03 | 60,16 | -0,95% | 10.183.934,00 |
| 17.07.2026 | 60,87 | 62,29 | 60,47 | 60,74 | 0,38% | 12.261.477,00 |
| 16.07.2026 | 58,79 | 60,56 | 58,57 | 60,51 | 3,05% | 10.166.781,00 |
| 15.07.2026 | 57,05 | 59,19 | 57,04 | 58,72 | 3,11% | 12.485.328,00 |
| 14.07.2026 | 59,00 | 59,14 | 56,78 | 56,95 | -4,03% | 14.056.029,00 |
| 13.07.2026 | 57,90 | 59,44 | 57,54 | 59,34 | 3,06% | 12.089.315,00 |
| 10.07.2026 | 57,79 | 57,94 | 56,94 | 57,58 | -0,62% | 11.203.566,00 |
| 09.07.2026 | 57,44 | 58,00 | 57,14 | 57,94 | 0,70% | 7.628.832,00 |
| 08.07.2026 | 57,89 | 58,19 | 57,34 | 57,54 | -0,74% | 8.004.476,00 |
| 07.07.2026 | 57,79 | 58,49 | 57,45 | 57,97 | 2,24% | 10.048.425,00 |
| 06.07.2026 | 57,74 | 58,11 | 56,49 | 56,70 | -2,46% | 9.313.029,00 |
| 02.07.2026 | 56,65 | 58,14 | 56,41 | 58,13 | 2,99% | 10.003.972,00 |
| 01.07.2026 | 57,62 | 57,70 | 56,30 | 56,44 | -2,05% | 11.201.803,00 |
| 30.06.2026 | 58,68 | 58,88 | 57,27 | 57,62 | -1,61% | 11.346.260,00 |
| 29.06.2026 | 57,61 | 58,58 | 57,17 | 58,56 | 1,81% | 11.770.946,00 |
| 26.06.2026 | 55,40 | 57,74 | 55,40 | 57,52 | 3,85% | 24.000.913,00 |
| 25.06.2026 | 55,37 | 56,19 | 55,02 | 55,39 | 0,71% | 15.981.429,00 |
| 24.06.2026 | 56,00 | 56,59 | 54,78 | 55,00 | -0,95% | 18.905.777,00 |
| 23.06.2026 | 55,39 | 55,94 | 54,96 | 55,53 | 1,52% | 13.250.980,00 |
| 22.06.2026 | 54,20 | 54,73 | 54,00 | 54,70 | 0,81% | 15.961.354,00 |
| 19.06.2026 | 54,40 | 54,42 | 54,25 | 54,26 | 0,48% | - |
| 18.06.2026 | 55,20 | 55,33 | 53,44 | 54,00 | -2,32% | 31.700.381,00 |
| 17.06.2026 | 55,80 | 56,21 | 55,01 | 55,28 | -1,14% | 8.968.566,00 |
| 16.06.2026 | 56,41 | 56,62 | 55,45 | 55,92 | -0,57% | 11.945.740,00 |
| 15.06.2026 | 56,96 | 57,24 | 56,01 | 56,24 | -1,56% | 13.561.210,00 |
| 12.06.2026 | 57,45 | 57,60 | 56,77 | 57,13 | 0,40% | 7.840.637,00 |
| 11.06.2026 | 55,94 | 57,41 | 55,74 | 56,90 | 2,34% | 8.900.748,00 |
| 10.06.2026 | 56,64 | 56,70 | 55,60 | 55,60 | -1,56% | 8.146.820,00 |
| 09.06.2026 | 56,03 | 56,53 | 55,26 | 56,48 | 1,64% | 11.952.670,00 |
| 08.06.2026 | 57,16 | 57,42 | 55,53 | 55,57 | -2,97% | 12.344.654,00 |
| 05.06.2026 | 57,03 | 57,82 | 56,79 | 57,27 | 1,18% | 9.575.913,00 |
| 04.06.2026 | 55,75 | 56,78 | 55,55 | 56,60 | 3,44% | 12.659.116,00 |
| 03.06.2026 | 54,56 | 55,09 | 54,31 | 54,72 | 0,48% | 11.540.668,00 |
| 02.06.2026 | 54,78 | 55,59 | 54,20 | 54,46 | -0,89% | 13.739.876,00 |
| 01.06.2026 | 57,40 | 57,45 | 54,71 | 54,95 | -3,90% | 20.579.785,00 |
| 29.05.2026 | 57,00 | 57,33 | 56,54 | 57,18 | 0,47% | 27.567.581,00 |
| 28.05.2026 | 57,60 | 57,69 | 56,26 | 56,91 | -1,06% | 12.075.828,00 |
| 27.05.2026 | 58,03 | 58,80 | 57,13 | 57,52 | -0,88% | 9.348.014,00 |
| 26.05.2026 | 59,62 | 59,78 | 58,03 | 58,03 | -2,40% | 8.161.595,00 |
| 22.05.2026 | 59,97 | 60,25 | 59,25 | 59,46 | -0,15% | 6.489.774,00 |
| 21.05.2026 | 58,23 | 59,61 | 57,83 | 59,55 | 1,73% | 8.451.148,00 |
| 20.05.2026 | 58,67 | 59,21 | 58,11 | 58,54 | 0,39% | 8.547.167,00 |
| 19.05.2026 | 57,32 | 58,64 | 57,08 | 58,31 | 1,74% | 7.998.888,00 |
| 18.05.2026 | 57,45 | 58,50 | 57,08 | 57,31 | 0,54% | 11.659.255,00 |
| 15.05.2026 | 56,64 | 57,11 | 56,14 | 57,00 | 0,41% | 10.824.328,00 |
| 14.05.2026 | 56,69 | 57,05 | 56,10 | 56,77 | 0,67% | 7.686.960,00 |
| 13.05.2026 | 55,90 | 56,83 | 55,85 | 56,39 | -0,11% | 7.997.461,00 |
| 12.05.2026 | 56,01 | 57,02 | 55,45 | 56,45 | 1,40% | 9.274.358,00 |
| 11.05.2026 | 56,18 | 56,49 | 55,41 | 55,67 | -0,87% | 8.390.896,00 |
| 08.05.2026 | 56,35 | 56,54 | 55,78 | 56,16 | -0,16% | 10.033.020,00 |
| 07.05.2026 | 56,44 | 56,90 | 55,57 | 56,25 | -0,60% | 10.419.792,00 |
| 06.05.2026 | 57,23 | 57,40 | 56,36 | 56,59 | -0,63% | 10.439.381,00 |
| 05.05.2026 | 57,00 | 57,48 | 56,73 | 56,95 | -0,75% | 11.316.685,00 |
| 04.05.2026 | 57,65 | 58,00 | 56,93 | 57,38 | -1,44% | 9.447.370,00 |
| 01.05.2026 | 60,02 | 60,09 | 58,03 | 58,22 | -3,91% | 18.368.451,00 |
| 30.04.2026 | 57,69 | 60,78 | 57,39 | 60,59 | 5,21% | 24.880.099,00 |
| 29.04.2026 | 57,65 | 58,38 | 57,28 | 57,59 | -1,15% | 9.462.796,00 |
| 28.04.2026 | 58,58 | 58,73 | 57,91 | 58,26 | 0,83% | 6.271.039,00 |
| 27.04.2026 | 58,26 | 59,13 | 57,71 | 57,78 | -1,58% | 10.700.336,00 |
| 24.04.2026 | 58,86 | 59,21 | 58,35 | 58,71 | -0,53% | 6.822.839,00 |
| 23.04.2026 | 58,84 | 59,25 | 58,64 | 59,02 | 0,37% | 6.512.720,00 |
| 22.04.2026 | 59,40 | 59,70 | 58,68 | 58,80 | -0,99% | 7.500.202,00 |
| 21.04.2026 | 59,15 | 59,73 | 57,79 | 59,39 | 0,44% | 9.002.378,00 |
| 20.04.2026 | 59,95 | 60,12 | 58,91 | 59,13 | -1,73% | 7.678.094,00 |
| 17.04.2026 | 59,20 | 60,48 | 58,54 | 60,17 | 2,05% | 11.535.869,00 |
| 16.04.2026 | 57,67 | 58,98 | 57,66 | 58,96 | 1,85% | 8.220.669,00 |
| 15.04.2026 | 58,00 | 58,16 | 57,22 | 57,89 | -0,33% | 8.701.614,00 |
| 14.04.2026 | 57,90 | 58,62 | 57,56 | 58,08 | 0,03% | 7.612.946,00 |
| 13.04.2026 | 58,11 | 58,90 | 57,55 | 58,06 | -0,96% | 10.529.226,00 |
| 10.04.2026 | 59,79 | 59,80 | 58,46 | 58,62 | -1,43% | 8.060.099,00 |
| 09.04.2026 | 58,70 | 59,69 | 58,54 | 59,47 | 0,46% | 6.572.371,00 |
| 08.04.2026 | 58,01 | 59,23 | 57,67 | 59,20 | 2,65% | 11.587.575,00 |
| 07.04.2026 | 59,12 | 59,23 | 57,65 | 57,67 | -2,80% | 9.003.055,00 |
| 06.04.2026 | 59,12 | 59,63 | 58,77 | 59,33 | -0,45% | 7.954.315,00 |
| 02.04.2026 | 60,23 | 60,58 | 59,10 | 59,60 | -3,45% | 14.752.811,00 |
| 01.04.2026 | 61,20 | 62,23 | 60,87 | 61,73 | 1,78% | 9.881.882,00 |
| 31.03.2026 | 60,20 | 61,13 | 59,92 | 60,65 | 1,54% | 12.797.240,00 |
| 30.03.2026 | 59,65 | 60,06 | 59,08 | 59,73 | 2,03% | 17.705.241,00 |
| 27.03.2026 | 59,61 | 59,69 | 58,37 | 58,54 | -1,50% | 7.909.293,00 |
| 26.03.2026 | 58,77 | 59,51 | 58,64 | 59,43 | 0,83% | 6.474.536,00 |
| 25.03.2026 | 57,89 | 59,39 | 57,79 | 58,94 | 2,70% | 9.052.195,00 |
| 24.03.2026 | 56,80 | 57,69 | 56,45 | 57,39 | 0,68% | 11.997.716,00 |
| 23.03.2026 | 58,10 | 58,25 | 57,00 | 57,00 | -0,84% | 10.129.913,00 |
| 20.03.2026 | 58,21 | 58,55 | 56,91 | 57,48 | -1,08% | 65.847.757,00 |
| 19.03.2026 | 59,16 | 59,64 | 58,09 | 58,11 | -2,12% | 12.850.610,00 |
| 18.03.2026 | 59,42 | 59,67 | 58,81 | 59,37 | -0,57% | 12.538.988,00 |
| 17.03.2026 | 59,99 | 60,81 | 59,59 | 59,71 | 0,00% | 14.258.037,00 |
| 16.03.2026 | 59,38 | 59,80 | 58,87 | 59,71 | 1,07% | 8.436.812,00 |
| 13.03.2026 | 59,05 | 60,07 | 58,75 | 59,08 | 0,22% | 9.395.591,00 |
| 12.03.2026 | 59,15 | 59,38 | 58,32 | 58,95 | -1,72% | 10.235.100,00 |
| 11.03.2026 | 59,60 | 60,03 | 59,27 | 59,98 | -0,25% | 9.043.760,00 |
| 10.03.2026 | 60,60 | 60,96 | 59,98 | 60,13 | -0,82% | 9.678.729,00 |
| 09.03.2026 | 59,92 | 60,64 | 59,25 | 60,63 | 0,56% | 10.561.509,00 |
| 06.03.2026 | 60,43 | 60,43 | 59,45 | 60,29 | -0,74% | 11.398.633,00 |
| 05.03.2026 | 61,80 | 62,00 | 60,26 | 60,74 | -2,55% | 14.713.617,00 |
| 04.03.2026 | 61,70 | 62,59 | 61,47 | 62,33 | 1,81% | 12.314.209,00 |
| 03.03.2026 | 61,57 | 61,95 | 60,43 | 61,22 | -1,80% | 12.411.547,00 |