53,375€
1,55%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 53,02 | 53,39 | 52,70 | 53,31 | 1,43% | 4.983,00 |
| 20.02.2025 | 52,92 | 53,09 | 52,21 | 52,56 | -0,30% | 2.403,00 |
| 19.02.2025 | 52,29 | 52,72 | 52,00 | 52,72 | 0,76% | 990,00 |
| 18.02.2025 | 50,99 | 52,32 | 50,92 | 52,32 | 2,59% | 5.217,00 |
| 17.02.2025 | 50,99 | 51,00 | 50,30 | 51,00 | -0,39% | 12.198,00 |
| 14.02.2025 | 53,15 | 53,67 | 51,20 | 51,20 | -4,46% | 12.532,00 |
| 13.02.2025 | 53,91 | 54,16 | 53,47 | 53,59 | -0,56% | 7.013,00 |
| 12.02.2025 | 54,34 | 54,51 | 53,46 | 53,89 | -0,48% | 6.787,00 |
| 11.02.2025 | 53,96 | 54,40 | 53,55 | 54,15 | 0,95% | 2.225,00 |
| 10.02.2025 | 55,43 | 55,58 | 53,01 | 53,64 | -1,32% | 6.927,00 |
| 07.02.2025 | 55,67 | 55,71 | 54,36 | 54,36 | -1,61% | 3.172,00 |
| 06.02.2025 | 58,11 | 58,11 | 53,81 | 55,25 | -4,10% | 13.609,00 |
| 05.02.2025 | 57,04 | 57,89 | 56,74 | 57,61 | 1,11% | 1.391,00 |
| 04.02.2025 | 58,25 | 58,40 | 56,49 | 56,98 | -2,20% | 11.550,00 |
| 03.02.2025 | 56,59 | 58,52 | 56,25 | 58,26 | 2,97% | 11.987,00 |
| 31.01.2025 | 57,00 | 57,90 | 56,52 | 56,58 | 0,18% | 4.017,00 |
| 30.01.2025 | 56,57 | 57,07 | 56,14 | 56,48 | -1,00% | 2.683,00 |
| 29.01.2025 | 56,11 | 57,41 | 55,78 | 57,05 | 1,31% | 2.945,00 |
| 28.01.2025 | 57,65 | 58,16 | 56,29 | 56,31 | -1,93% | 6.372,00 |
| 27.01.2025 | 56,95 | 57,99 | 56,51 | 57,42 | 0,86% | 9.065,00 |
| 24.01.2025 | 56,89 | 57,01 | 56,04 | 56,93 | 0,28% | 6.555,00 |
| 23.01.2025 | 54,61 | 56,77 | 54,56 | 56,77 | 3,59% | 6.019,00 |
| 22.01.2025 | 54,58 | 54,80 | 53,92 | 54,80 | 0,35% | 4.604,00 |
| 21.01.2025 | 53,90 | 55,29 | 53,90 | 54,61 | 0,85% | 4.274,00 |
| 20.01.2025 | 54,99 | 55,09 | 53,69 | 54,15 | -1,15% | 3.268,00 |
| 17.01.2025 | 54,84 | 55,26 | 53,98 | 54,78 | 0,05% | 5.846,00 |
| 16.01.2025 | 54,27 | 54,75 | 53,81 | 54,75 | 0,66% | 2.932,00 |
| 15.01.2025 | 53,97 | 54,80 | 53,69 | 54,39 | 0,65% | 4.285,00 |
| 14.01.2025 | 54,32 | 54,35 | 53,74 | 54,04 | 0,02% | 4.455,00 |
| 13.01.2025 | 54,99 | 54,99 | 53,79 | 54,03 | -0,83% | 2.615,00 |
| 10.01.2025 | 54,62 | 55,28 | 54,00 | 54,48 | -0,22% | 10.371,00 |
| 09.01.2025 | 54,86 | 55,36 | 54,60 | 54,60 | -0,82% | 848,00 |
| 08.01.2025 | 55,09 | 55,59 | 54,36 | 55,05 | -0,54% | 3.384,00 |
| 07.01.2025 | 54,12 | 55,58 | 54,07 | 55,35 | 1,15% | 5.540,00 |
| 06.01.2025 | 55,06 | 55,06 | 53,82 | 54,72 | -0,33% | 6.178,00 |
| 03.01.2025 | 55,38 | 55,80 | 54,46 | 54,90 | -0,63% | 53.805,00 |
| 02.01.2025 | 54,99 | 55,72 | 54,53 | 55,25 | 0,67% | 3.420,00 |
| 30.12.2024 | 55,39 | 55,43 | 54,80 | 54,88 | -0,60% | 2.199,00 |
| 27.12.2024 | 55,52 | 55,99 | 55,20 | 55,21 | -0,11% | 3.699,00 |
| 23.12.2024 | 54,89 | 55,58 | 54,27 | 55,27 | 1,52% | 7.396,00 |
| 20.12.2024 | 54,02 | 54,62 | 53,20 | 54,44 | 0,00% | 3.507,00 |
| 19.12.2024 | 54,63 | 54,99 | 54,10 | 54,44 | -1,02% | 5.310,00 |
| 18.12.2024 | 54,74 | 55,78 | 54,62 | 55,00 | 0,68% | 4.921,00 |
| 17.12.2024 | 53,03 | 54,70 | 52,93 | 54,63 | 2,69% | 5.904,00 |
| 16.12.2024 | 52,76 | 54,34 | 52,41 | 53,20 | 0,21% | 9.795,00 |
| 13.12.2024 | 53,99 | 54,37 | 52,36 | 53,09 | -0,71% | 4.704,00 |
| 12.12.2024 | 53,99 | 54,52 | 52,80 | 53,47 | -1,00% | 10.594,00 |
| 11.12.2024 | 55,06 | 55,57 | 54,01 | 54,01 | -2,44% | 2.876,00 |
| 10.12.2024 | 55,61 | 55,97 | 54,91 | 55,36 | -0,59% | 4.449,00 |
| 09.12.2024 | 56,06 | 56,40 | 55,69 | 55,69 | -0,52% | 3.754,00 |
| 06.12.2024 | 55,20 | 56,00 | 55,00 | 55,98 | 0,27% | 4.819,00 |
| 05.12.2024 | 55,66 | 55,91 | 55,10 | 55,83 | 0,49% | 8.044,00 |
| 04.12.2024 | 55,92 | 56,01 | 54,77 | 55,56 | -0,52% | 2.474,00 |
| 03.12.2024 | 57,00 | 57,29 | 55,85 | 55,85 | -2,02% | 4.919,00 |
| 02.12.2024 | 56,39 | 57,13 | 56,08 | 57,00 | 1,39% | 2.570,00 |
| 29.11.2024 | 55,68 | 56,50 | 55,68 | 56,22 | 0,75% | 8.290,00 |
| 28.11.2024 | 56,37 | 56,43 | 55,55 | 55,80 | -0,45% | 5.483,00 |
| 27.11.2024 | 56,29 | 56,29 | 55,56 | 56,05 | 0,32% | 2.201,00 |
| 26.11.2024 | 55,83 | 56,27 | 55,28 | 55,87 | -0,32% | 4.401,00 |
| 25.11.2024 | 56,26 | 57,39 | 55,74 | 56,05 | -0,71% | 16.665,00 |
| 22.11.2024 | 55,75 | 56,48 | 55,38 | 56,45 | 1,95% | 3.276,00 |
| 21.11.2024 | 54,81 | 55,70 | 54,71 | 55,37 | 0,58% | 4.742,00 |
| 20.11.2024 | 55,34 | 55,85 | 55,00 | 55,05 | 0,35% | 2.434,00 |
| 19.11.2024 | 53,77 | 55,34 | 52,99 | 54,86 | 2,52% | 2.633,00 |
| 18.11.2024 | 53,14 | 53,76 | 52,48 | 53,51 | -0,02% | 17.610,00 |
| 15.11.2024 | 55,01 | 55,35 | 53,07 | 53,52 | -3,32% | 10.952,00 |
| 14.11.2024 | 55,15 | 56,38 | 55,00 | 55,36 | -0,25% | 8.145,00 |
| 13.11.2024 | 55,60 | 56,22 | 54,68 | 55,50 | -0,29% | 12.339,00 |
| 12.11.2024 | 55,99 | 56,74 | 55,51 | 55,66 | -0,52% | 17.764,00 |
| 11.11.2024 | 50,77 | 58,32 | 50,26 | 55,95 | 10,36% | 32.242,00 |
| 08.11.2024 | 50,62 | 51,04 | 50,25 | 50,70 | -0,20% | 2.816,00 |
| 07.11.2024 | 51,00 | 51,78 | 50,51 | 50,80 | -0,94% | 13.845,00 |
| 06.11.2024 | 51,49 | 53,25 | 51,28 | 51,28 | 0,39% | 19.820,00 |
| 05.11.2024 | 51,20 | 51,44 | 50,33 | 51,08 | 0,87% | 5.449,00 |
| 04.11.2024 | 50,50 | 51,06 | 49,51 | 50,64 | 0,72% | 9.986,00 |
| 01.11.2024 | 50,84 | 51,42 | 50,12 | 50,28 | -1,49% | 6.833,00 |
| 31.10.2024 | 48,56 | 51,75 | 48,11 | 51,04 | 5,55% | 20.170,00 |
| 30.10.2024 | 48,22 | 48,86 | 48,05 | 48,36 | 0,01% | 2.389,00 |
| 29.10.2024 | 48,54 | 48,92 | 48,32 | 48,35 | -0,38% | 2.283,00 |
| 28.10.2024 | 47,98 | 48,69 | 47,50 | 48,54 | 1,11% | 3.147,00 |
| 25.10.2024 | 48,93 | 48,99 | 48,00 | 48,00 | -1,65% | 6.860,00 |
| 24.10.2024 | 48,93 | 49,49 | 48,46 | 48,81 | -0,84% | 2.316,00 |
| 23.10.2024 | 48,88 | 49,22 | 48,64 | 49,22 | 0,37% | 5.350,00 |
| 22.10.2024 | 48,01 | 49,05 | 47,77 | 49,04 | 1,46% | 2.971,00 |
| 21.10.2024 | 49,01 | 49,29 | 48,34 | 48,34 | -1,60% | 5.239,00 |
| 18.10.2024 | 49,01 | 49,27 | 48,57 | 49,12 | -0,25% | 3.045,00 |
| 17.10.2024 | 49,33 | 49,49 | 48,50 | 49,25 | -0,28% | 5.545,00 |
| 16.10.2024 | 48,23 | 49,41 | 48,10 | 49,39 | 2,63% | 4.731,00 |
| 15.10.2024 | 48,22 | 48,95 | 47,30 | 48,12 | -0,51% | 9.192,00 |
| 14.10.2024 | 47,51 | 48,45 | 47,51 | 48,37 | 1,60% | 6.341,00 |
| 11.10.2024 | 48,09 | 48,14 | 47,51 | 47,61 | -0,50% | 5.234,00 |
| 10.10.2024 | 48,30 | 48,70 | 47,85 | 47,85 | -1,14% | 6.567,00 |
| 09.10.2024 | 47,81 | 48,46 | 47,18 | 48,40 | 1,03% | 5.753,00 |
| 08.10.2024 | 48,85 | 48,98 | 47,90 | 47,90 | -1,94% | 8.923,00 |
| 07.10.2024 | 49,18 | 49,50 | 48,41 | 48,85 | -0,54% | 10.665,00 |
| 04.10.2024 | 49,00 | 49,23 | 48,41 | 49,12 | 0,73% | 6.188,00 |
| 03.10.2024 | 49,02 | 49,21 | 48,39 | 48,76 | -0,04% | 4.893,00 |
| 02.10.2024 | 47,91 | 49,44 | 47,43 | 48,78 | 2,14% | 13.256,00 |
| 01.10.2024 | 46,86 | 47,84 | 46,51 | 47,76 | 2,92% | 8.612,00 |
| 30.09.2024 | 46,20 | 46,51 | 45,10 | 46,41 | 1,54% | 11.234,00 |