58,915$
-1,78%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 8.962.151,00 |
| 10.03.2026 | 60,56 | 60,96 | 59,98 | 60,13 | -0,82% | 9.678.722,00 |
| 09.03.2026 | 59,55 | 60,64 | 59,25 | 60,63 | 0,56% | 3.674,00 |
| 06.03.2026 | 60,43 | 60,43 | 59,45 | 60,29 | -0,74% | 3.674,00 |
| 05.03.2026 | 61,80 | 62,00 | 60,26 | 60,74 | -2,55% | 14.713.606,00 |
| 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 |
| 02.03.2026 | 62,37 | 62,89 | 61,98 | 62,34 | -0,05% | 13.304.806,00 |
| 27.02.2026 | 61,18 | 62,68 | 61,18 | 62,37 | 2,08% | 20.624.786,00 |
| 26.02.2026 | 61,53 | 61,60 | 60,65 | 61,10 | -0,33% | 10.651.690,00 |
| 25.02.2026 | 61,50 | 62,12 | 60,91 | 61,30 | -0,49% | 13.500.268,00 |
| 24.02.2026 | 61,11 | 61,91 | 61,01 | 61,60 | 0,57% | 12.914.494,00 |
| 23.02.2026 | 60,97 | 61,44 | 60,64 | 61,25 | 0,97% | 10.837.180,00 |
| 20.02.2026 | 60,62 | 60,93 | 59,65 | 60,66 | 0,60% | 9.598.890,00 |
| 19.02.2026 | 59,85 | 60,36 | 59,23 | 60,30 | 0,95% | 13.324.972,00 |
| 18.02.2026 | 60,23 | 60,41 | 59,39 | 59,73 | -1,03% | 9.436.812,00 |
| 17.02.2026 | 60,85 | 61,30 | 59,48 | 60,35 | -0,64% | 12.874.351,00 |
| 13.02.2026 | 60,11 | 60,95 | 60,02 | 60,74 | 1,47% | 10.819.612,00 |
| 12.02.2026 | 60,00 | 60,93 | 59,25 | 59,86 | -0,12% | 14.021.477,00 |
| 11.02.2026 | 60,60 | 61,08 | 59,66 | 59,93 | -1,53% | 11.866.954,00 |
| 10.02.2026 | 60,94 | 61,45 | 59,95 | 60,86 | 0,15% | 12.082.761,00 |
| 09.02.2026 | 61,37 | 61,63 | 60,36 | 60,77 | -1,97% | 14.013.540,00 |
| 06.02.2026 | 60,00 | 62,05 | 59,77 | 61,99 | 4,15% | 17.117.629,00 |
| 05.02.2026 | 58,91 | 60,56 | 58,00 | 59,52 | 3,30% | 23.929.645,00 |
| 04.02.2026 | 56,57 | 57,97 | 56,43 | 57,62 | 2,91% | 21.793.765,00 |
| 03.02.2026 | 55,55 | 56,53 | 55,49 | 55,99 | 0,18% | 11.081.292,00 |
| 02.02.2026 | 55,06 | 55,90 | 54,96 | 55,89 | 1,53% | 9.424.892,00 |
| 30.01.2026 | 54,53 | 55,07 | 54,33 | 55,05 | 1,42% | 16.199.328,00 |
| 29.01.2026 | 54,64 | 55,17 | 54,21 | 54,28 | -0,62% | 16.530.095,00 |
| 28.01.2026 | 55,01 | 55,47 | 54,26 | 54,62 | -1,69% | 7.901.692,00 |
| 27.01.2026 | 54,56 | 56,12 | 54,56 | 55,56 | 1,76% | 11.346.998,00 |
| 26.01.2026 | 54,55 | 55,21 | 54,48 | 54,60 | -0,09% | 8.565.575,00 |
| 23.01.2026 | 54,98 | 55,18 | 54,23 | 54,65 | -0,53% | 9.701.819,00 |
| 22.01.2026 | 54,61 | 55,53 | 54,36 | 54,94 | 0,81% | 12.277.497,00 |
| 21.01.2026 | 54,10 | 54,62 | 53,55 | 54,50 | 0,52% | 15.834.800,00 |
| 20.01.2026 | 54,52 | 54,91 | 53,88 | 54,22 | -1,88% | 15.349.984,00 |
| 16.01.2026 | 56,46 | 56,56 | 55,10 | 55,26 | -2,40% | 13.702.877,00 |
| 15.01.2026 | 56,73 | 57,00 | 55,34 | 56,62 | -0,70% | 11.845.634,00 |
| 14.01.2026 | 56,11 | 57,04 | 55,73 | 57,02 | 1,97% | 13.352.616,00 |
| 13.01.2026 | 55,94 | 56,56 | 55,55 | 55,92 | 0,27% | 10.924.237,00 |
| 12.01.2026 | 56,11 | 56,59 | 55,51 | 55,77 | -0,16% | 13.249.559,00 |
| 09.01.2026 | 55,72 | 56,33 | 55,62 | 55,86 | -0,07% | 9.478.865,00 |
| 08.01.2026 | 56,58 | 56,97 | 55,81 | 55,90 | -1,45% | 12.073.510,00 |
| 07.01.2026 | 55,24 | 56,74 | 55,23 | 56,72 | 4,23% | 18.041.587,00 |
| 06.01.2026 | 53,20 | 54,82 | 53,15 | 54,42 | 2,56% | 16.769.436,00 |
| 05.01.2026 | 53,00 | 53,36 | 52,06 | 53,06 | -0,75% | 14.090.559,00 |