63,920$
-0,76%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 64,57 | 64,99 | 63,78 | 63,92 | -0,76% | 381.506,00 |
| 09.09.2026 | 64,57 | 65,05 | 64,26 | 64,41 | -0,43% | 6.403.951,00 |
| 08.09.2026 | 65,66 | 65,89 | 64,40 | 64,69 | -3,19% | 9.453.331,00 |
| 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% | 6.096.552,00 |
| 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% | 6.848.563,00 |
| 31.08.2026 | 66,25 | 67,20 | 65,91 | 66,81 | 0,35% | 11.648.896,00 |
| 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% | 4.665.935,00 |
| 26.08.2026 | 67,74 | 68,00 | 67,32 | 67,57 | -0,52% | 7.485.186,00 |
| 25.08.2026 | 66,42 | 68,05 | 66,42 | 67,92 | 0,95% | 7.908.298,00 |
| 24.08.2026 | 67,41 | 67,41 | 66,45 | 67,28 | 0,40% | 5.420.298,00 |
| 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% | 9.421.839,00 |
| 19.08.2026 | 66,80 | 68,64 | 66,61 | 67,61 | 2,36% | 13.586.370,00 |
| 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% | 7.286.821,00 |
| 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% | 10.520.608,00 |
| 12.08.2026 | 63,49 | 64,00 | 63,00 | 63,70 | 0,14% | 7.486.901,00 |
| 11.08.2026 | 64,56 | 65,02 | 63,54 | 63,61 | -1,90% | 9.332.553,00 |
| 10.08.2026 | 64,33 | 65,25 | 64,12 | 64,84 | 0,19% | 9.729.175,00 |
| 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% | 9.383.527,00 |
| 05.08.2026 | 64,81 | 65,41 | 63,26 | 63,63 | -3,43% | 14.092.714,00 |
| 04.08.2026 | 64,84 | 66,31 | 63,87 | 65,89 | 0,64% | 22.238.860,00 |
| 03.08.2026 | 66,12 | 68,10 | 64,14 | 65,47 | 0,24% | 31.467.468,00 |
| 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% | 17.955.015,00 |
| 29.07.2026 | 63,87 | 63,91 | 63,10 | 63,10 | -0,79% | 10.518.892,00 |
| 28.07.2026 | 63,65 | 64,97 | 63,20 | 63,60 | 1,66% | 14.514.566,00 |
| 27.07.2026 | 62,40 | 63,44 | 62,22 | 62,56 | 0,76% | 10.069.779,00 |
| 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% | 7.601.421,00 |
| 22.07.2026 | 61,40 | 61,70 | 60,56 | 60,76 | -0,28% | 6.785.496,00 |
| 21.07.2026 | 60,08 | 61,02 | 59,80 | 60,93 | 1,28% | 7.475.593,00 |
| 20.07.2026 | 60,76 | 61,35 | 60,03 | 60,16 | -0,95% | 10.146.526,00 |
| 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% | 10.134.648,00 |
| 15.07.2026 | 57,05 | 59,19 | 57,04 | 58,72 | 3,11% | 12.471.222,00 |
| 14.07.2026 | 59,00 | 59,14 | 56,78 | 56,95 | -4,03% | 13.562.126,00 |
| 13.07.2026 | 57,90 | 59,44 | 57,54 | 59,34 | 3,06% | 12.019.321,00 |
| 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% | 7.625.871,00 |
| 08.07.2026 | 57,89 | 58,19 | 57,34 | 57,54 | -0,74% | 7.986.817,00 |
| 07.07.2026 | 57,79 | 58,49 | 57,45 | 57,97 | 2,24% | 9.805.231,00 |
| 06.07.2026 | 57,74 | 58,11 | 56,49 | 56,70 | -2,46% | 8.959.314,00 |
| 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% | 10.960.881,00 |
| 30.06.2026 | 58,68 | 58,88 | 57,27 | 57,62 | -1,61% | 11.314.234,00 |
| 29.06.2026 | 57,61 | 58,58 | 57,17 | 58,56 | 1,81% | 11.715.600,00 |
| 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% | 11.154.657,00 |
| 24.06.2026 | 56,00 | 56,59 | 54,78 | 55,00 | -0,95% | 18.168.145,00 |
| 23.06.2026 | 55,39 | 55,94 | 54,96 | 55,53 | 1,52% | 10.432.551,00 |
| 22.06.2026 | 54,20 | 54,73 | 54,00 | 54,70 | 1,30% | 15.895.427,00 |
| 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% | 8.965.291,00 |
| 16.06.2026 | 56,41 | 56,62 | 55,45 | 55,92 | -0,57% | 11.934.808,00 |
| 15.06.2026 | 56,96 | 57,24 | 56,01 | 56,24 | -1,56% | 13.489.899,00 |
| 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% | 8.735.919,00 |
| 10.06.2026 | 56,64 | 56,70 | 55,60 | 55,60 | -1,56% | 7.840.703,00 |
| 09.06.2026 | 56,03 | 56,53 | 55,26 | 56,48 | 1,64% | 11.868.391,00 |
| 08.06.2026 | 57,16 | 57,42 | 55,53 | 55,57 | -2,97% | 11.918.202,00 |
| 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% | 12.195.581,00 |
| 03.06.2026 | 54,56 | 55,09 | 54,31 | 54,72 | 0,48% | 11.536.214,00 |
| 02.06.2026 | 54,78 | 55,59 | 54,20 | 54,46 | -0,89% | 13.072.036,00 |
| 01.06.2026 | 57,40 | 57,45 | 54,71 | 54,95 | -3,90% | 19.069.612,00 |
| 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% | 12.023.896,00 |
| 27.05.2026 | 58,03 | 58,80 | 57,13 | 57,52 | -0,88% | 9.303.648,00 |
| 26.05.2026 | 59,62 | 59,78 | 58,03 | 58,03 | -2,40% | 8.017.145,00 |
| 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% | 8.402.331,00 |
| 20.05.2026 | 58,67 | 59,21 | 58,11 | 58,54 | 0,39% | 8.545.296,00 |
| 19.05.2026 | 57,32 | 58,64 | 57,08 | 58,31 | 1,74% | 7.953.095,00 |
| 18.05.2026 | 57,45 | 58,50 | 57,08 | 57,31 | 0,54% | 11.558.085,00 |
| 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% | 7.471.573,00 |
| 13.05.2026 | 55,90 | 56,83 | 55,85 | 56,39 | -0,11% | 7.838.934,00 |
| 12.05.2026 | 56,01 | 57,02 | 55,45 | 56,45 | 1,40% | 9.054.679,00 |
| 11.05.2026 | 56,18 | 56,49 | 55,41 | 55,67 | -0,87% | 8.386.688,00 |
| 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% | 8.800.072,00 |
| 06.05.2026 | 57,23 | 57,40 | 56,36 | 56,59 | -0,63% | 9.584.872,00 |
| 05.05.2026 | 57,00 | 57,48 | 56,73 | 56,95 | -0,75% | 10.662.523,00 |
| 04.05.2026 | 57,65 | 58,00 | 56,93 | 57,38 | -1,44% | 9.444.429,00 |
| 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% | 23.494.477,00 |
| 29.04.2026 | 57,65 | 58,38 | 57,28 | 57,59 | -1,15% | 9.446.482,00 |
| 28.04.2026 | 58,58 | 58,73 | 57,91 | 58,26 | 0,83% | 6.267.429,00 |
| 27.04.2026 | 58,26 | 59,13 | 57,71 | 57,78 | -1,58% | 10.696.367,00 |
| 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% | 6.509.354,00 |
| 22.04.2026 | 59,40 | 59,70 | 58,68 | 58,80 | -0,99% | 7.496.585,00 |
| 21.04.2026 | 59,15 | 59,73 | 57,79 | 59,39 | 0,44% | 9.000.702,00 |
| 20.04.2026 | 59,95 | 60,12 | 58,91 | 59,13 | -1,73% | 7.650.677,00 |