57,785€
-0,70%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 58,10 | 58,10 | 57,78 | 57,85 | -0,59% | - |
| 26.08.2026 | 58,24 | 58,49 | 57,72 | 58,19 | 0,28% | 2.931,00 |
| 25.08.2026 | 57,70 | 58,24 | 57,31 | 58,03 | 0,92% | 2.188,00 |
| 24.08.2026 | 57,58 | 57,93 | 56,94 | 57,50 | -0,02% | 5.367,00 |
| 21.08.2026 | 56,39 | 57,85 | 55,59 | 57,51 | 2,15% | 7.727,00 |
| 20.08.2026 | 58,25 | 58,28 | 56,30 | 56,30 | -3,45% | 1.643,00 |
| 19.08.2026 | 57,20 | 58,74 | 56,90 | 58,31 | 2,44% | 5.673,00 |
| 18.08.2026 | 55,53 | 57,40 | 55,53 | 56,92 | 2,28% | 3.018,00 |
| 17.08.2026 | 55,02 | 55,78 | 54,51 | 55,65 | 0,67% | 3.314,00 |
| 14.08.2026 | 55,92 | 56,27 | 54,76 | 55,28 | -1,13% | 1.956,00 |
| 13.08.2026 | 55,04 | 56,20 | 55,04 | 55,91 | 0,92% | 1.178,00 |
| 12.08.2026 | 55,24 | 55,48 | 54,65 | 55,40 | 0,53% | 1.173,00 |
| 11.08.2026 | 56,37 | 56,49 | 55,11 | 55,11 | -1,75% | 1.511,00 |
| 10.08.2026 | 55,72 | 56,49 | 55,57 | 56,09 | 0,43% | 3.256,00 |
| 07.08.2026 | 55,96 | 56,29 | 55,25 | 55,85 | 0,54% | 3.798,00 |
| 06.08.2026 | 55,08 | 55,68 | 54,77 | 55,55 | 0,78% | 1.695,00 |
| 05.08.2026 | 57,06 | 57,49 | 54,96 | 55,12 | -3,42% | 9.768,00 |
| 04.08.2026 | 56,81 | 57,50 | 55,54 | 57,07 | 0,32% | 14.149,00 |
| 03.08.2026 | 57,81 | 61,23 | 55,62 | 56,89 | 0,44% | 37.127,00 |
| 31.07.2026 | 56,88 | 56,88 | 55,71 | 56,64 | 0,91% | 10.612,00 |
| 30.07.2026 | 55,12 | 56,50 | 54,10 | 56,13 | 0,72% | 6.574,00 |
| 29.07.2026 | 55,97 | 56,20 | 55,55 | 55,73 | -0,55% | 5.876,00 |
| 28.07.2026 | 54,83 | 56,81 | 54,50 | 56,04 | 2,19% | 5.863,00 |
| 27.07.2026 | 54,67 | 55,60 | 54,38 | 54,84 | 0,51% | 7.221,00 |
| 24.07.2026 | 54,13 | 55,22 | 53,90 | 54,56 | 0,78% | 3.770,00 |
| 23.07.2026 | 52,88 | 54,36 | 52,88 | 54,14 | 1,98% | 1.910,00 |
| 22.07.2026 | 53,27 | 53,99 | 53,09 | 53,09 | -0,30% | 2.018,00 |
| 21.07.2026 | 52,99 | 53,25 | 52,28 | 53,25 | 0,51% | 3.234,00 |
| 20.07.2026 | 53,23 | 53,74 | 52,81 | 52,98 | 0,32% | 1.944,00 |
| 17.07.2026 | 52,65 | 54,48 | 52,51 | 52,81 | 0,40% | 8.400,00 |
| 16.07.2026 | 51,01 | 52,60 | 51,01 | 52,60 | 2,65% | 4.526,00 |
| 15.07.2026 | 50,00 | 51,28 | 49,76 | 51,24 | 2,13% | 1.384,00 |
| 14.07.2026 | 51,82 | 52,12 | 49,88 | 50,17 | -3,52% | 2.031,00 |
| 13.07.2026 | 50,57 | 52,00 | 49,97 | 52,00 | 3,30% | 9.199,00 |
| 10.07.2026 | 50,42 | 50,90 | 49,87 | 50,34 | -0,12% | 5.290,00 |
| 09.07.2026 | 50,23 | 50,74 | 49,98 | 50,40 | -0,40% | 4.914,00 |
| 08.07.2026 | 50,62 | 51,19 | 50,10 | 50,60 | -0,37% | 7.623,00 |
| 07.07.2026 | 49,80 | 51,19 | 49,51 | 50,79 | 2,44% | 4.795,00 |
| 06.07.2026 | 50,64 | 50,89 | 49,50 | 49,58 | -2,00% | 2.429,00 |
| 03.07.2026 | 50,57 | 50,59 | 50,08 | 50,59 | 0,46% | 2.656,00 |
| 02.07.2026 | 48,87 | 50,39 | 48,87 | 50,36 | 1,24% | 1.760,00 |
| 01.07.2026 | 50,26 | 51,02 | 49,42 | 49,75 | -1,32% | 3.355,00 |
| 30.06.2026 | 51,37 | 51,38 | 50,37 | 50,41 | -1,16% | 2.083,00 |
| 29.06.2026 | 50,87 | 51,00 | 50,15 | 51,00 | 2,27% | 5.332,00 |
| 26.06.2026 | 48,40 | 50,29 | 48,40 | 49,87 | 2,80% | 1.565,00 |
| 25.06.2026 | 48,55 | 49,33 | 48,27 | 48,51 | 0,39% | 3.085,00 |
| 24.06.2026 | 49,11 | 49,62 | 48,23 | 48,32 | -1,63% | 2.438,00 |
| 23.06.2026 | 47,48 | 49,12 | 47,48 | 49,12 | 2,93% | 3.145,00 |
| 22.06.2026 | 47,48 | 47,95 | 47,13 | 47,72 | 0,41% | 3.929,00 |
| 19.06.2026 | 46,93 | 47,59 | 46,72 | 47,53 | 0,68% | 2.383,00 |
| 18.06.2026 | 48,39 | 48,61 | 46,56 | 47,21 | -1,96% | 3.779,00 |
| 17.06.2026 | 48,40 | 48,53 | 47,91 | 48,15 | 0,10% | 3.542,00 |
| 16.06.2026 | 48,38 | 48,81 | 47,78 | 48,10 | -0,80% | 2.406,00 |
| 15.06.2026 | 49,50 | 49,70 | 48,28 | 48,49 | -1,35% | 3.399,00 |
| 12.06.2026 | 49,18 | 49,73 | 49,12 | 49,16 | -0,11% | 2.969,00 |
| 11.06.2026 | 48,13 | 49,50 | 48,01 | 49,21 | 1,94% | 4.165,00 |
| 10.06.2026 | 48,89 | 49,00 | 48,24 | 48,28 | -0,97% | 1.756,00 |
| 09.06.2026 | 48,44 | 48,81 | 48,00 | 48,75 | 0,75% | 2.942,00 |
| 08.06.2026 | 49,66 | 49,73 | 48,39 | 48,39 | -2,60% | 6.032,00 |
| 05.06.2026 | 48,50 | 50,20 | 48,47 | 49,68 | 2,40% | 4.142,00 |
| 04.06.2026 | 47,00 | 48,67 | 47,00 | 48,51 | 2,72% | 1.296,00 |
| 03.06.2026 | 46,95 | 47,41 | 46,58 | 47,23 | 0,60% | 3.242,00 |
| 02.06.2026 | 47,25 | 47,50 | 46,58 | 46,95 | -0,77% | 5.251,00 |
| 01.06.2026 | 48,87 | 49,18 | 47,02 | 47,31 | -2,81% | 4.536,00 |
| 29.05.2026 | 49,00 | 49,02 | 48,42 | 48,68 | -0,83% | 6.328,00 |
| 28.05.2026 | 49,38 | 49,80 | 48,23 | 49,09 | -0,68% | 3.022,00 |
| 27.05.2026 | 50,17 | 50,40 | 49,25 | 49,42 | -1,16% | 3.339,00 |
| 26.05.2026 | 50,84 | 51,46 | 50,00 | 50,00 | -1,88% | 2.088,00 |
| 25.05.2026 | 51,67 | 51,71 | 50,60 | 50,96 | -0,57% | 2.471,00 |
| 22.05.2026 | 51,59 | 51,68 | 51,11 | 51,25 | -0,16% | 4.414,00 |
| 21.05.2026 | 50,10 | 51,33 | 49,96 | 51,33 | 2,41% | 2.059,00 |
| 20.05.2026 | 50,05 | 50,95 | 50,05 | 50,12 | 0,32% | 1.902,00 |
| 19.05.2026 | 49,00 | 50,45 | 49,00 | 49,96 | 1,40% | 1.887,00 |
| 18.05.2026 | 48,86 | 50,18 | 48,51 | 49,27 | 0,28% | 5.394,00 |
| 15.05.2026 | 48,46 | 49,13 | 48,20 | 49,13 | 1,07% | 5.518,00 |
| 14.05.2026 | 48,35 | 48,61 | 47,90 | 48,61 | 0,87% | 3.466,00 |
| 13.05.2026 | 48,29 | 48,37 | 47,84 | 48,19 | -0,16% | 4.201,00 |
| 12.05.2026 | 47,34 | 48,45 | 47,22 | 48,27 | 2,20% | 3.029,00 |
| 11.05.2026 | 47,86 | 47,92 | 47,04 | 47,23 | -1,00% | 3.634,00 |
| 08.05.2026 | 47,77 | 48,13 | 47,58 | 47,70 | -0,09% | 1.345,00 |
| 07.05.2026 | 48,37 | 48,38 | 47,29 | 47,75 | -1,29% | 5.029,00 |
| 06.05.2026 | 48,47 | 48,99 | 48,07 | 48,37 | -0,97% | 3.108,00 |
| 05.05.2026 | 48,99 | 49,36 | 48,09 | 48,85 | -0,32% | 3.782,00 |
| 04.05.2026 | 49,93 | 50,03 | 48,61 | 49,00 | -5,15% | 5.603,00 |
| 30.04.2026 | 48,64 | 51,66 | 48,61 | 51,66 | 4,48% | 3.760,00 |
| 29.04.2026 | 50,05 | 50,05 | 49,16 | 49,45 | -0,06% | 2.276,00 |
| 28.04.2026 | 49,59 | 50,01 | 49,25 | 49,48 | 0,03% | 1.678,00 |
| 27.04.2026 | 49,71 | 50,18 | 49,46 | 49,46 | -1,16% | 2.166,00 |
| 24.04.2026 | 50,29 | 50,91 | 49,99 | 50,04 | -0,77% | 8.582,00 |
| 23.04.2026 | 49,77 | 50,64 | 49,77 | 50,43 | 0,52% | 3.019,00 |
| 22.04.2026 | 50,60 | 50,87 | 50,17 | 50,17 | -0,99% | 1.589,00 |
| 21.04.2026 | 50,68 | 50,89 | 49,08 | 50,67 | 1,14% | 2.583,00 |
| 20.04.2026 | 51,06 | 51,29 | 50,06 | 50,10 | -2,26% | 2.908,00 |
| 17.04.2026 | 49,91 | 51,38 | 49,53 | 51,26 | 2,76% | 2.511,00 |
| 16.04.2026 | 49,35 | 49,89 | 48,66 | 49,89 | 1,74% | 5.673,00 |
| 15.04.2026 | 49,45 | 49,52 | 48,49 | 49,03 | -0,43% | 4.262,00 |
| 14.04.2026 | 49,06 | 49,63 | 48,89 | 49,24 | 0,03% | 2.243,00 |
| 13.04.2026 | 49,62 | 50,37 | 48,99 | 49,23 | -1,61% | 4.230,00 |
| 10.04.2026 | 50,75 | 50,75 | 50,00 | 50,03 | -1,52% | 1.377,00 |
| 09.04.2026 | 50,62 | 51,02 | 50,16 | 50,80 | 1,30% | 3.442,00 |