55,575€
0,95%
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 | 55,01 | 55,46 | 54,62 | 55,28 | 0,41% | - |
| 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 |
| 27.09.2024 | 46,23 | 48,04 | 45,51 | 45,70 | 2,47% | 25.473,00 |
| 26.09.2024 | 44,69 | 45,44 | 44,50 | 44,60 | -0,91% | 7.492,00 |
| 25.09.2024 | 45,16 | 45,88 | 44,09 | 45,01 | -1,68% | 4.548,00 |
| 24.09.2024 | 45,16 | 45,78 | 44,96 | 45,78 | 1,73% | 6.008,00 |
| 23.09.2024 | 44,60 | 45,07 | 44,40 | 45,00 | 2,13% | 4.439,00 |
| 20.09.2024 | 43,81 | 44,46 | 43,67 | 44,06 | 0,14% | 5.146,00 |
| 19.09.2024 | 44,81 | 45,15 | 44,00 | 44,00 | -1,46% | 3.652,00 |
| 18.09.2024 | 44,40 | 44,91 | 43,98 | 44,65 | 0,57% | 4.842,00 |
| 17.09.2024 | 44,73 | 45,25 | 44,03 | 44,40 | -1,45% | 5.891,00 |
| 16.09.2024 | 44,09 | 45,05 | 43,88 | 45,05 | 1,99% | 6.670,00 |
| 13.09.2024 | 43,69 | 44,33 | 43,41 | 44,17 | 0,79% | 6.355,00 |
| 12.09.2024 | 44,03 | 44,44 | 43,50 | 43,83 | 0,16% | 3.251,00 |
| 11.09.2024 | 44,69 | 44,92 | 43,76 | 43,76 | -2,23% | 6.486,00 |
| 10.09.2024 | 43,79 | 44,76 | 43,65 | 44,76 | 1,83% | 9.183,00 |
| 09.09.2024 | 44,24 | 44,52 | 43,01 | 43,95 | 0,30% | 3.856,00 |
| 06.09.2024 | 44,99 | 45,18 | 43,82 | 43,82 | -2,71% | 12.553,00 |
| 05.09.2024 | 45,27 | 45,35 | 44,35 | 45,04 | 0,72% | 6.667,00 |
| 04.09.2024 | 45,47 | 46,00 | 44,72 | 44,72 | -2,46% | 3.928,00 |
| 03.09.2024 | 45,37 | 46,00 | 45,00 | 45,85 | -0,01% | 11.223,00 |
| 02.09.2024 | 45,30 | 45,86 | 45,02 | 45,86 | 1,44% | 7.267,00 |
| 30.08.2024 | 45,00 | 45,35 | 44,71 | 45,21 | 1,01% | 2.673,00 |
| 29.08.2024 | 44,40 | 44,95 | 43,93 | 44,76 | 0,97% | 6.182,00 |
| 28.08.2024 | 43,11 | 44,91 | 43,11 | 44,33 | 2,81% | 4.327,00 |
| 27.08.2024 | 43,04 | 43,51 | 42,81 | 43,12 | -0,37% | 2.852,00 |
| 26.08.2024 | 43,19 | 43,53 | 42,86 | 43,28 | 0,51% | 5.760,00 |
| 23.08.2024 | 43,05 | 43,18 | 42,66 | 43,06 | 0,95% | 2.118,00 |
| 22.08.2024 | 43,29 | 43,72 | 42,36 | 42,65 | -1,63% | 7.529,00 |
| 21.08.2024 | 44,28 | 44,51 | 43,27 | 43,36 | -1,99% | 4.517,00 |
| 20.08.2024 | 44,70 | 44,78 | 44,17 | 44,24 | -0,61% | 5.676,00 |
| 19.08.2024 | 45,06 | 45,27 | 44,46 | 44,51 | -1,07% | 6.314,00 |
| 16.08.2024 | 44,91 | 45,50 | 44,55 | 44,99 | 0,48% | 5.866,00 |
| 15.08.2024 | 44,47 | 45,53 | 43,86 | 44,77 | 1,85% | 10.815,00 |
| 14.08.2024 | 44,75 | 46,00 | 43,73 | 43,96 | -1,52% | 11.047,00 |
| 13.08.2024 | 42,98 | 44,70 | 42,89 | 44,64 | 3,72% | 5.663,00 |
| 12.08.2024 | 42,97 | 43,34 | 42,56 | 43,04 | -0,21% | 2.163,00 |
| 09.08.2024 | 42,75 | 43,54 | 42,73 | 43,13 | 0,74% | 1.135,00 |
| 08.08.2024 | 42,11 | 43,20 | 42,11 | 42,81 | -0,11% | 2.868,00 |
| 07.08.2024 | 43,57 | 44,48 | 42,81 | 42,86 | -0,91% | 6.841,00 |
| 06.08.2024 | 43,84 | 44,35 | 43,14 | 43,25 | 0,46% | 8.954,00 |
| 05.08.2024 | 43,81 | 44,24 | 43,05 | 43,05 | -3,97% | 21.649,00 |
| 02.08.2024 | 44,48 | 45,35 | 44,01 | 44,83 | 0,11% | 15.411,00 |
| 01.08.2024 | 43,83 | 45,00 | 43,52 | 44,78 | 2,49% | 12.214,00 |
| 31.07.2024 | 44,97 | 45,56 | 43,69 | 43,69 | -3,70% | 7.957,00 |
| 30.07.2024 | 45,03 | 45,42 | 44,34 | 45,37 | -0,29% | 7.024,00 |
| 29.07.2024 | 46,45 | 47,20 | 45,41 | 45,50 | -2,15% | 19.776,00 |
| 26.07.2024 | 41,96 | 46,50 | 41,54 | 46,50 | 10,78% | 59.924,00 |
| 25.07.2024 | 41,40 | 42,44 | 40,94 | 41,98 | 1,97% | 20.622,00 |
| 24.07.2024 | 39,42 | 41,26 | 39,28 | 41,17 | 4,41% | 11.699,00 |
| 23.07.2024 | 39,38 | 39,47 | 38,63 | 39,43 | 0,61% | 10.867,00 |
| 22.07.2024 | 39,13 | 39,45 | 38,68 | 39,19 | 0,14% | 10.151,00 |
| 19.07.2024 | 39,18 | 39,35 | 38,38 | 39,13 | 0,33% | 6.270,00 |
| 18.07.2024 | 39,69 | 40,60 | 39,00 | 39,00 | -1,29% | 24.089,00 |
| 17.07.2024 | 37,86 | 39,80 | 37,60 | 39,51 | 4,37% | 14.082,00 |
| 16.07.2024 | 36,77 | 37,86 | 36,71 | 37,86 | 2,64% | 8.874,00 |
| 15.07.2024 | 37,40 | 37,53 | 36,70 | 36,88 | -0,83% | 9.722,00 |
| 12.07.2024 | 37,56 | 37,80 | 37,06 | 37,19 | -0,95% | 11.018,00 |
| 11.07.2024 | 37,96 | 38,36 | 37,55 | 37,55 | -1,20% | 12.077,00 |
| 10.07.2024 | 37,91 | 38,00 | 37,34 | 38,00 | 0,42% | 8.036,00 |
| 09.07.2024 | 37,11 | 37,84 | 36,73 | 37,84 | 2,45% | 6.081,00 |
| 08.07.2024 | 36,70 | 37,00 | 36,50 | 36,94 | 1,08% | 7.598,00 |
| 05.07.2024 | 37,00 | 37,23 | 36,32 | 36,54 | -2,81% | 26.960,00 |