Bristol-Myers Squibb Co.
[WKN: 850501 | ISIN: US1101221083]
Aktienkurse
59,600$ -2,28%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid: Ask:

Aktienkurse zur Bristol-Myers Squibb Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% 11.607.569,00
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% 8.728.233,00
26.03.2025 59,38 59,69 58,53 59,21 0,03% 11.540.487,00
25.03.2025 61,27 61,49 59,18 59,19 -3,05% 10.946.244,00
24.03.2025 60,79 61,25 59,97 61,05 -0,03% 11.973.705,00
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% 12.188.154,00
19.03.2025 59,87 60,55 59,46 60,08 0,30% 8.301.883,00
18.03.2025 59,88 60,26 59,54 59,90 -0,15% 9.962.536,00
17.03.2025 59,13 60,13 58,36 59,99 1,66% 9.458.298,00
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% 8.982.087,00
12.03.2025 60,50 60,82 59,52 59,81 -2,76% 10.803.702,00
11.03.2025 62,76 63,33 61,23 61,51 -2,54% 14.626.654,00
10.03.2025 60,95 63,16 60,72 63,11 3,31% 20.094.063,00
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% 10.614.886,00
05.03.2025 59,38 60,26 59,38 59,82 0,64% 9.694.953,00
04.03.2025 59,96 60,69 59,29 59,44 -0,72% 16.288.252,00
03.03.2025 59,50 59,92 59,01 59,87 0,42% 11.194.942,00
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% 9.617.319,00
26.02.2025 58,06 58,42 57,22 57,38 -1,43% 7.253.524,00
25.02.2025 58,30 59,94 58,17 58,21 0,57% 13.671.022,00
24.02.2025 55,97 58,00 55,95 57,88 3,67% 13.075.945,00
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% 8.520.177,00
19.02.2025 54,43 54,98 54,12 54,98 1,01% 10.569.407,00
18.02.2025 53,72 54,59 53,54 54,43 0,98% 10.773.714,00
14.02.2025 56,03 56,03 53,66 53,90 -3,70% 13.227.242,00
13.02.2025 56,20 56,26 55,63 55,97 -0,32% 8.883.308,00
12.02.2025 55,45 56,54 55,45 56,15 0,38% 8.497.010,00
11.02.2025 55,41 56,31 55,10 55,94 0,74% 8.657.438,00
10.02.2025 56,80 56,87 54,60 55,53 -2,32% 16.614.535,00
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% 25.033.347,00
05.02.2025 59,42 60,36 59,23 59,71 1,00% 12.496.732,00
04.02.2025 59,56 59,85 58,73 59,12 -1,38% 11.676.181,00
03.02.2025 58,79 60,31 58,55 59,95 1,70% 13.876.196,00
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% 8.068.967,00
29.01.2025 59,05 59,74 58,81 59,05 0,49% 6.764.435,00
28.01.2025 60,10 60,59 58,74 58,76 -3,04% 9.140.495,00
27.01.2025 60,08 61,10 59,87 60,60 1,56% 10.835.095,00
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% 14.443.255,00
22.01.2025 56,49 57,39 55,95 57,09 0,09% 8.092.750,00
21.01.2025 56,63 57,68 56,55 57,04 1,33% 9.051.689,00
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% 8.943.982,00
15.01.2025 56,10 56,74 55,66 55,91 0,30% 8.447.643,00
14.01.2025 55,57 55,98 55,46 55,74 0,69% 7.282.450,00
13.01.2025 55,68 55,79 54,81 55,36 -0,84% 6.846.241,00
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% 10.212.017,00
06.01.2025 56,46 57,03 55,94 56,68 0,19% 9.177.155,00
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% 8.961.318,00
31.12.2024 56,07 56,96 55,93 56,56 0,89% 7.345.572,00
30.12.2024 57,60 57,60 56,05 56,06 -2,81% 6.561.032,00
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% 4.449.397,00
24.12.2024 57,41 57,77 57,01 57,76 0,31% 3.668.166,00
23.12.2024 57,20 57,66 56,80 57,58 0,44% 9.310.452,00
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% 11.203.403,00
18.12.2024 57,27 58,55 56,77 56,84 -1,41% 13.565.630,00
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% 15.865.940,00
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% 12.047.859,00
11.12.2024 58,00 58,05 56,62 56,65 -2,53% 9.834.270,00
10.12.2024 58,77 58,85 57,81 58,12 -1,00% 6.837.462,00
09.12.2024 59,25 59,76 58,70 58,71 -1,13% 8.385.146,00
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% 7.840.392,00
04.12.2024 58,63 58,79 57,59 58,37 -0,55% 8.569.977,00
03.12.2024 59,88 60,09 58,63 58,69 -2,09% 8.758.644,00
02.12.2024 59,34 60,07 58,92 59,94 1,22% 8.859.937,00
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% 7.264.346,00
25.11.2024 59,98 60,68 58,63 58,78 -0,15% 13.913.376,00
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% 10.594.627,00
19.11.2024 56,50 58,65 56,10 58,23 2,52% 12.962.035,00
18.11.2024 55,84 56,84 55,84 56,80 1,03% 10.496.279,00
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% 11.217.271,00
13.11.2024 59,10 59,49 57,84 58,41 -1,03% 10.724.083,00
12.11.2024 59,82 60,62 58,81 59,02 -1,34% 14.628.198,00
11.11.2024 60,72 61,08 59,53 59,82 10,49% 26.943.113,00
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% 11.876.558,00
06.11.2024 56,34 56,80 55,14 55,28 -1,20% 11.770.492,00
05.11.2024 55,14 56,28 54,72 55,95 0,90% 9.242.635,00