62,419$
-1,13%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 65,00 | 65,54 | 62,99 | 63,13 | -1,65% | 9.026.832,00 |
| 04.11.2026 | 63,23 | 64,24 | 62,26 | 64,19 | 4,02% | 14.127.341,00 |
| 03.11.2026 | 63,02 | 63,26 | 61,54 | 61,71 | -2,08% | 10.292.729,00 |
| 02.11.2026 | 62,45 | 63,14 | 62,17 | 63,02 | 0,86% | 10.838.987,00 |
| 30.10.2026 | 63,00 | 64,05 | 62,29 | 62,48 | 1,78% | 12.668.093,00 |
| 29.10.2026 | 61,00 | 61,56 | 60,00 | 61,39 | 1,35% | 14.767.597,00 |
| 28.10.2026 | 60,50 | 61,34 | 60,33 | 60,57 | -1,59% | 7.413.486,00 |
| 27.10.2026 | 61,21 | 61,64 | 60,92 | 61,55 | -0,10% | 7.778.147,00 |
| 26.10.2026 | 61,41 | 62,06 | 61,11 | 61,61 | 0,21% | 7.844.900,00 |
| 23.10.2026 | 62,66 | 62,84 | 61,31 | 61,48 | -2,41% | 9.763.145,00 |
| 22.10.2026 | 61,89 | 63,59 | 61,04 | 63,00 | 3,08% | 15.169.241,00 |
| 21.10.2026 | 61,50 | 61,81 | 60,69 | 61,12 | -0,91% | 9.016.433,00 |
| 20.10.2026 | 59,93 | 61,82 | 59,83 | 61,68 | 4,84% | 11.908.555,00 |
| 19.10.2026 | 59,40 | 59,87 | 58,44 | 58,83 | -1,54% | 11.551.824,00 |
| 16.10.2026 | 61,10 | 61,43 | 59,54 | 59,75 | -1,35% | 13.771.602,00 |
| 15.10.2026 | 60,67 | 62,25 | 60,39 | 60,57 | 2,18% | 13.754.444,00 |
| 14.10.2026 | 56,81 | 59,39 | 56,58 | 59,28 | 4,61% | 14.053.901,00 |
| 13.10.2026 | 57,78 | 58,02 | 56,15 | 56,67 | -1,58% | 16.959.363,00 |
| 12.10.2026 | 60,11 | 60,68 | 56,72 | 57,58 | -2,60% | 22.566.694,00 |
| 09.10.2026 | 58,88 | 59,79 | 58,74 | 59,12 | -0,77% | 9.253.527,00 |
| 08.10.2026 | 59,10 | 59,94 | 58,73 | 59,58 | -0,20% | 13.070.829,00 |
| 07.10.2026 | 59,45 | 60,10 | 59,01 | 59,70 | 0,18% | 11.091.914,00 |
| 06.10.2026 | 58,94 | 59,60 | 58,64 | 59,59 | 1,33% | 9.885.749,00 |
| 05.10.2026 | 59,89 | 60,15 | 58,33 | 58,81 | -3,83% | 19.239.536,00 |
| 02.10.2026 | 60,66 | 61,24 | 60,24 | 61,15 | -0,50% | 9.935.527,00 |
| 01.10.2026 | 62,20 | 62,61 | 61,25 | 61,46 | -1,51% | 10.772.197,00 |
| 30.09.2026 | 63,28 | 64,13 | 62,40 | 62,40 | -0,73% | 15.868.081,00 |
| 29.09.2026 | 63,58 | 63,89 | 61,95 | 62,86 | -1,60% | 15.839.460,00 |
| 28.09.2026 | 62,77 | 63,93 | 62,30 | 63,88 | 1,62% | 14.018.712,00 |
| 25.09.2026 | 61,75 | 62,91 | 61,40 | 62,86 | 2,21% | 10.673.303,00 |
| 24.09.2026 | 61,40 | 61,59 | 60,60 | 61,50 | 0,57% | 14.902.836,00 |
| 23.09.2026 | 62,31 | 62,65 | 61,08 | 61,15 | -1,77% | 15.843.190,00 |
| 22.09.2026 | 62,65 | 63,08 | 62,03 | 62,25 | -0,59% | 15.237.705,00 |
| 21.09.2026 | 63,09 | 63,40 | 62,62 | 62,62 | -0,70% | 6.839.126,00 |
| 18.09.2026 | 62,71 | 63,07 | 62,19 | 63,06 | 0,35% | 36.849.552,00 |
| 17.09.2026 | 64,08 | 64,35 | 62,52 | 62,84 | -1,19% | 12.212.909,00 |
| 16.09.2026 | 64,07 | 64,39 | 63,22 | 63,60 | -0,20% | 9.449.055,00 |
| 15.09.2026 | 63,94 | 64,13 | 63,15 | 63,73 | -0,58% | 9.996.309,00 |
| 14.09.2026 | 64,59 | 65,29 | 63,91 | 64,10 | 0,72% | 6.903.983,00 |
| 11.09.2026 | 64,15 | 64,20 | 63,27 | 63,64 | -0,17% | 7.055.795,00 |
| 10.09.2026 | 64,92 | 64,92 | 63,73 | 63,75 | -1,02% | 6.495.866,00 |
| 09.09.2026 | 64,57 | 65,05 | 64,26 | 64,41 | -0,43% | 6.573.962,00 |
| 08.09.2026 | 65,66 | 65,89 | 64,40 | 64,69 | -3,19% | 9.524.772,00 |
| 04.09.2026 | 67,24 | 67,72 | 66,58 | 66,82 | -1,87% | 4.825.447,00 |
| 03.09.2026 | 68,08 | 68,24 | 66,62 | 68,09 | 0,64% | 6.224.199,00 |
| 02.09.2026 | 66,82 | 67,73 | 66,75 | 67,66 | 1,11% | 7.825.377,00 |
| 01.09.2026 | 67,58 | 68,04 | 66,65 | 66,92 | 0,16% | 6.933.599,00 |
| 31.08.2026 | 66,25 | 67,20 | 65,91 | 66,81 | 0,35% | 12.682.245,00 |
| 28.08.2026 | 66,77 | 66,84 | 66,19 | 66,58 | -0,55% | 5.543.592,00 |
| 27.08.2026 | 66,59 | 67,47 | 66,20 | 66,95 | -0,92% | 4.670.518,00 |
| 26.08.2026 | 67,74 | 68,00 | 67,32 | 67,57 | -0,52% | 7.511.744,00 |
| 25.08.2026 | 66,42 | 68,05 | 66,42 | 67,92 | 0,95% | 7.912.517,00 |
| 24.08.2026 | 67,41 | 67,41 | 66,45 | 67,28 | 0,40% | 6.812.747,00 |
| 21.08.2026 | 65,79 | 67,55 | 65,13 | 67,01 | 2,35% | 6.841.684,00 |
| 20.08.2026 | 67,23 | 67,54 | 65,45 | 65,47 | -3,17% | 9.489.633,00 |
| 19.08.2026 | 66,80 | 68,64 | 66,61 | 67,61 | 2,36% | 13.889.244,00 |
| 18.08.2026 | 65,30 | 66,38 | 65,00 | 66,05 | 2,20% | 9.413.981,00 |
| 17.08.2026 | 63,60 | 64,74 | 63,36 | 64,63 | 1,25% | 7.289.180,00 |
| 14.08.2026 | 64,13 | 64,33 | 63,35 | 63,83 | -1,27% | 7.529.830,00 |
| 13.08.2026 | 64,00 | 65,02 | 63,91 | 64,65 | 1,49% | 10.526.098,00 |
| 12.08.2026 | 63,49 | 64,00 | 63,00 | 63,70 | 0,14% | 7.509.595,00 |
| 11.08.2026 | 64,56 | 65,02 | 63,54 | 63,61 | -1,90% | 9.366.682,00 |
| 10.08.2026 | 64,33 | 65,25 | 64,12 | 64,84 | 0,19% | 9.753.263,00 |
| 07.08.2026 | 64,24 | 64,73 | 63,79 | 64,72 | 0,89% | 7.212.878,00 |
| 06.08.2026 | 64,90 | 64,94 | 63,20 | 64,15 | 0,82% | 9.553.636,00 |
| 05.08.2026 | 64,81 | 65,41 | 63,26 | 63,63 | -3,43% | 14.117.061,00 |
| 04.08.2026 | 64,84 | 66,31 | 63,87 | 65,89 | 0,64% | 23.292.832,00 |
| 03.08.2026 | 66,12 | 68,10 | 64,14 | 65,47 | 0,24% | 32.970.930,00 |
| 31.07.2026 | 65,00 | 65,66 | 63,53 | 65,31 | 0,69% | 14.580.254,00 |
| 30.07.2026 | 62,68 | 65,56 | 62,23 | 64,86 | 2,79% | 18.031.392,00 |
| 29.07.2026 | 63,87 | 63,91 | 63,10 | 63,10 | -0,79% | 10.609.223,00 |
| 28.07.2026 | 63,65 | 64,97 | 63,20 | 63,60 | 1,66% | 15.143.332,00 |
| 27.07.2026 | 62,40 | 63,44 | 62,22 | 62,56 | 0,76% | 10.318.187,00 |
| 24.07.2026 | 61,94 | 62,82 | 61,60 | 62,09 | 0,94% | 12.071.701,00 |
| 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 |