58,230$
0,60%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 54,33 | 55,77 | 54,32 | 55,45 | 2,08% | 10.772.444,00 |
| 01.11.2024 | 55,88 | 55,90 | 54,20 | 54,32 | -2,60% | 12.894.832,00 |
| 31.10.2024 | 53,80 | 56,20 | 53,56 | 55,77 | 5,91% | 18.232.696,00 |
| 30.10.2024 | 52,50 | 53,15 | 52,29 | 52,66 | 0,30% | 9.638.287,00 |
| 29.10.2024 | 52,34 | 52,74 | 52,14 | 52,50 | -0,27% | 8.325.239,00 |
| 28.10.2024 | 51,95 | 52,76 | 51,81 | 52,64 | 1,39% | 7.548.709,00 |
| 25.10.2024 | 52,68 | 52,90 | 51,82 | 51,92 | -1,89% | 7.127.425,00 |
| 24.10.2024 | 52,90 | 53,40 | 52,42 | 52,92 | -0,26% | 7.077.543,00 |
| 23.10.2024 | 52,80 | 53,11 | 52,54 | 53,06 | 0,57% | 5.805.279,00 |
| 22.10.2024 | 52,03 | 53,06 | 52,03 | 52,76 | 1,23% | 6.566.086,00 |
| 21.10.2024 | 53,28 | 53,30 | 52,10 | 52,12 | -2,07% | 5.318.123,00 |
| 18.10.2024 | 53,26 | 53,33 | 52,34 | 53,22 | 0,08% | 7.184.496,00 |
| 17.10.2024 | 53,19 | 53,58 | 52,83 | 53,18 | -0,36% | 7.923.639,00 |
| 16.10.2024 | 52,63 | 53,58 | 52,51 | 53,37 | 1,16% | 7.621.891,00 |
| 15.10.2024 | 51,31 | 53,39 | 51,31 | 52,76 | 0,17% | 10.579.060,00 |
| 14.10.2024 | 52,14 | 52,71 | 51,94 | 52,67 | 0,90% | 6.278.974,00 |
| 11.10.2024 | 52,58 | 52,66 | 52,00 | 52,20 | -0,38% | 6.041.711,00 |
| 10.10.2024 | 53,03 | 53,42 | 52,33 | 52,40 | -0,76% | 6.358.663,00 |
| 09.10.2024 | 52,25 | 53,15 | 51,51 | 52,80 | 0,61% | 10.333.630,00 |
| 08.10.2024 | 53,50 | 53,83 | 52,46 | 52,48 | -1,80% | 9.888.134,00 |
| 07.10.2024 | 54,00 | 54,42 | 53,41 | 53,44 | -0,96% | 10.651.888,00 |
| 04.10.2024 | 53,40 | 54,01 | 53,30 | 53,96 | -0,44% | 12.831.885,00 |
| 03.10.2024 | 53,85 | 54,29 | 53,41 | 54,20 | 0,82% | 15.340.668,00 |
| 02.10.2024 | 52,83 | 54,54 | 52,41 | 53,76 | 1,63% | 22.102.282,00 |
| 01.10.2024 | 51,95 | 52,97 | 51,61 | 52,90 | 2,24% | 17.402.210,00 |
| 30.09.2024 | 51,51 | 51,94 | 51,04 | 51,74 | 1,63% | 12.858.116,00 |
| 27.09.2024 | 51,54 | 52,16 | 50,71 | 50,91 | 1,58% | 23.035.274,00 |
| 26.09.2024 | 49,82 | 50,55 | 49,72 | 50,12 | 0,34% | 8.328.882,00 |
| 25.09.2024 | 51,25 | 51,37 | 49,11 | 49,95 | -1,94% | 15.107.245,00 |
| 24.09.2024 | 50,01 | 51,09 | 49,81 | 50,94 | 1,86% | 15.374.359,00 |
| 23.09.2024 | 49,56 | 50,23 | 49,48 | 50,01 | 1,21% | 11.405.708,00 |
| 20.09.2024 | 49,29 | 49,53 | 49,00 | 49,41 | 0,80% | 27.106.503,00 |
| 19.09.2024 | 49,89 | 50,04 | 48,95 | 49,02 | -1,45% | 8.776.787,00 |
| 18.09.2024 | 49,41 | 50,18 | 48,78 | 49,74 | 0,51% | 6.797.476,00 |
| 17.09.2024 | 50,09 | 50,41 | 48,85 | 49,49 | -1,00% | 7.541.008,00 |
| 16.09.2024 | 49,50 | 50,25 | 49,26 | 49,99 | 1,75% | 11.057.527,00 |
| 13.09.2024 | 48,25 | 49,15 | 48,20 | 49,13 | 1,84% | 9.412.902,00 |
| 12.09.2024 | 48,38 | 48,57 | 47,76 | 48,24 | -0,72% | 5.546.290,00 |
| 11.09.2024 | 49,11 | 49,19 | 48,25 | 48,59 | -1,40% | 8.213.121,00 |
| 10.09.2024 | 48,50 | 49,32 | 47,97 | 49,28 | 1,61% | 8.477.281,00 |
| 09.09.2024 | 48,72 | 49,13 | 47,55 | 48,50 | -0,41% | 8.923.029,00 |
| 06.09.2024 | 49,79 | 50,03 | 48,53 | 48,70 | -2,21% | 11.146.390,00 |
| 05.09.2024 | 50,08 | 50,24 | 49,23 | 49,80 | -0,32% | 9.233.630,00 |
| 04.09.2024 | 50,72 | 50,75 | 49,55 | 49,96 | -1,11% | 6.978.852,00 |
| 03.09.2024 | 49,71 | 50,74 | 49,65 | 50,52 | 1,14% | 9.923.694,00 |
| 30.08.2024 | 49,72 | 50,24 | 49,68 | 49,95 | 0,46% | 9.594.794,00 |
| 29.08.2024 | 49,27 | 49,77 | 48,76 | 49,72 | 1,35% | 7.481.948,00 |
| 28.08.2024 | 48,12 | 49,92 | 48,03 | 49,06 | 1,95% | 8.284.402,00 |
| 27.08.2024 | 48,36 | 48,79 | 47,81 | 48,12 | -0,25% | 7.108.277,00 |
| 26.08.2024 | 48,17 | 48,49 | 47,98 | 48,24 | 0,27% | 4.582.379,00 |
| 23.08.2024 | 47,67 | 48,24 | 47,38 | 48,11 | 1,03% | 8.328.407,00 |
| 22.08.2024 | 48,57 | 48,61 | 46,89 | 47,62 | -1,69% | 9.910.607,00 |
| 21.08.2024 | 48,78 | 49,17 | 48,16 | 48,44 | -1,10% | 7.714.402,00 |
| 20.08.2024 | 49,27 | 49,61 | 48,93 | 48,98 | -0,65% | 8.777.447,00 |
| 19.08.2024 | 49,38 | 49,99 | 49,20 | 49,30 | -0,12% | 8.914.176,00 |
| 16.08.2024 | 49,11 | 50,05 | 49,01 | 49,36 | 0,51% | 14.161.770,00 |
| 15.08.2024 | 49,30 | 49,53 | 48,47 | 49,11 | 1,45% | 13.050.051,00 |
| 14.08.2024 | 49,06 | 49,29 | 48,11 | 48,41 | -1,32% | 10.610.894,00 |
| 13.08.2024 | 47,48 | 49,16 | 47,48 | 49,06 | 4,25% | 19.795.674,00 |
| 12.08.2024 | 46,77 | 47,47 | 46,48 | 47,06 | 0,73% | 11.833.903,00 |
| 09.08.2024 | 46,84 | 47,68 | 46,50 | 46,72 | -0,28% | 14.083.504,00 |
| 08.08.2024 | 46,57 | 47,15 | 46,22 | 46,85 | 0,75% | 15.212.928,00 |
| 07.08.2024 | 47,43 | 48,49 | 46,40 | 46,50 | -1,71% | 16.822.675,00 |
| 06.08.2024 | 47,89 | 48,07 | 47,12 | 47,31 | -0,59% | 15.640.456,00 |
| 05.08.2024 | 47,88 | 48,74 | 47,21 | 47,59 | -2,42% | 17.843.432,00 |
| 02.08.2024 | 49,12 | 49,54 | 48,31 | 48,77 | 1,25% | 15.601.503,00 |
| 01.08.2024 | 47,80 | 48,51 | 47,22 | 48,17 | 1,28% | 11.986.351,00 |
| 31.07.2024 | 48,75 | 49,11 | 47,37 | 47,56 | -3,04% | 17.667.636,00 |
| 30.07.2024 | 49,06 | 49,31 | 47,85 | 49,05 | 0,14% | 19.251.282,00 |
| 29.07.2024 | 49,92 | 51,19 | 48,97 | 48,98 | -2,91% | 22.216.334,00 |
| 26.07.2024 | 48,27 | 50,61 | 47,73 | 50,45 | 11,44% | 36.636.434,00 |
| 25.07.2024 | 44,79 | 45,97 | 44,49 | 45,27 | 1,37% | 22.000.709,00 |
| 24.07.2024 | 43,25 | 44,78 | 43,25 | 44,66 | 3,91% | 20.356.739,00 |
| 23.07.2024 | 42,44 | 43,08 | 41,90 | 42,98 | 0,73% | 17.198.711,00 |
| 22.07.2024 | 42,43 | 42,98 | 42,37 | 42,67 | 0,07% | 9.977.629,00 |
| 19.07.2024 | 42,63 | 42,83 | 41,61 | 42,64 | 0,59% | 12.839.934,00 |
| 18.07.2024 | 42,44 | 44,24 | 42,37 | 42,39 | -1,76% | 18.880.908,00 |
| 17.07.2024 | 41,20 | 43,52 | 41,20 | 43,15 | 4,73% | 18.218.246,00 |
| 16.07.2024 | 40,15 | 41,27 | 40,09 | 41,20 | 2,62% | 13.226.871,00 |
| 15.07.2024 | 40,63 | 40,65 | 39,93 | 40,15 | -0,77% | 16.760.844,00 |
| 12.07.2024 | 41,07 | 41,14 | 40,36 | 40,46 | -0,71% | 16.677.463,00 |
| 11.07.2024 | 41,25 | 41,66 | 40,69 | 40,75 | -0,90% | 16.841.412,00 |
| 10.07.2024 | 40,87 | 41,17 | 40,44 | 41,12 | 0,64% | 9.640.433,00 |
| 09.07.2024 | 39,81 | 40,90 | 39,71 | 40,86 | 2,18% | 16.021.376,00 |
| 08.07.2024 | 39,64 | 40,11 | 39,50 | 39,99 | 0,83% | 13.343.598,00 |
| 05.07.2024 | 39,74 | 39,75 | 39,35 | 39,66 | -1,00% | 12.824.373,00 |
| 03.07.2024 | 40,42 | 40,66 | 40,03 | 40,06 | -0,96% | 9.131.450,00 |