49,473€
-1,06%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 49,98 | 50,49 | 49,12 | 50,46 | 0,92% | - |
| 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 |
| 08.04.2026 | 50,49 | 50,50 | 49,37 | 50,15 | 0,80% | 2.044,00 |
| 07.04.2026 | 50,80 | 51,39 | 49,75 | 49,75 | -3,36% | 6.152,00 |
| 02.04.2026 | 52,83 | 52,83 | 51,19 | 51,48 | -3,76% | 3.455,00 |
| 01.04.2026 | 52,41 | 53,50 | 52,02 | 53,49 | 2,28% | 10.805,00 |
| 31.03.2026 | 52,58 | 52,77 | 52,00 | 52,30 | 0,06% | 5.245,00 |
| 30.03.2026 | 51,16 | 52,27 | 50,77 | 52,27 | 3,14% | 4.291,00 |
| 27.03.2026 | 51,41 | 51,73 | 50,63 | 50,68 | -1,44% | 18.652,00 |
| 26.03.2026 | 50,91 | 51,48 | 50,59 | 51,42 | 1,04% | 3.643,00 |
| 25.03.2026 | 49,68 | 51,38 | 49,68 | 50,89 | 2,46% | 2.016,00 |
| 24.03.2026 | 49,13 | 49,75 | 48,89 | 49,67 | 0,46% | 3.439,00 |
| 23.03.2026 | 49,35 | 50,22 | 48,10 | 49,45 | -0,61% | 10.201,00 |
| 20.03.2026 | 50,14 | 50,80 | 49,29 | 49,75 | -1,05% | 12.006,00 |
| 19.03.2026 | 51,64 | 51,69 | 50,23 | 50,28 | -2,12% | 7.336,00 |
| 18.03.2026 | 52,28 | 52,31 | 51,21 | 51,37 | -2,49% | 2.267,00 |
| 17.03.2026 | 52,30 | 52,72 | 51,53 | 52,68 | 1,82% | 1.364,00 |
| 16.03.2026 | 51,76 | 52,01 | 51,12 | 51,74 | 0,47% | 3.268,00 |
| 13.03.2026 | 51,18 | 52,10 | 51,09 | 51,50 | 0,82% | 1.690,00 |
| 12.03.2026 | 51,35 | 51,74 | 50,67 | 51,08 | -1,07% | 3.971,00 |
| 11.03.2026 | 51,59 | 52,00 | 51,12 | 51,63 | -1,53% | 6.131,00 |
| 10.03.2026 | 51,66 | 52,43 | 51,44 | 52,43 | 1,06% | 4.104,00 |
| 09.03.2026 | 50,86 | 52,35 | 50,47 | 51,88 | 0,25% | 6.451,00 |
| 06.03.2026 | 52,11 | 52,63 | 51,38 | 51,75 | -1,24% | 10.717,00 |
| 05.03.2026 | 53,20 | 53,70 | 51,96 | 52,40 | -1,91% | 5.950,00 |
| 04.03.2026 | 52,22 | 53,50 | 52,03 | 53,42 | 0,66% | 5.594,00 |
| 03.03.2026 | 52,76 | 53,68 | 52,25 | 53,07 | -0,64% | 11.944,00 |
| 02.03.2026 | 52,38 | 53,71 | 52,21 | 53,41 | 0,96% | 7.097,00 |
| 27.02.2026 | 51,69 | 52,98 | 51,27 | 52,90 | 2,36% | 5.694,00 |
| 26.02.2026 | 51,94 | 52,19 | 51,50 | 51,68 | -0,37% | 3.915,00 |
| 25.02.2026 | 52,38 | 52,65 | 51,52 | 51,87 | -0,95% | 3.474,00 |
| 24.02.2026 | 51,99 | 52,64 | 51,57 | 52,37 | 1,02% | 6.918,00 |
| 23.02.2026 | 50,90 | 51,99 | 50,90 | 51,84 | 0,82% | 4.000,00 |
| 20.02.2026 | 51,56 | 51,56 | 50,74 | 51,42 | 0,82% | 8.041,00 |
| 19.02.2026 | 50,38 | 51,19 | 50,15 | 51,00 | 0,99% | 7.065,00 |
| 18.02.2026 | 50,80 | 51,19 | 50,36 | 50,50 | -0,63% | 3.600,00 |
| 17.02.2026 | 51,19 | 51,97 | 50,36 | 50,82 | -0,35% | 5.765,00 |
| 16.02.2026 | 51,04 | 51,61 | 51,00 | 51,00 | -0,06% | 2.592,00 |
| 13.02.2026 | 50,50 | 51,34 | 50,10 | 51,03 | 0,31% | 4.935,00 |
| 12.02.2026 | 50,64 | 51,31 | 50,00 | 50,87 | 0,57% | 6.297,00 |
| 11.02.2026 | 50,81 | 51,43 | 50,48 | 50,58 | -0,92% | 4.778,00 |
| 10.02.2026 | 50,77 | 51,26 | 50,30 | 51,05 | 0,59% | 5.499,00 |
| 09.02.2026 | 52,39 | 52,39 | 50,74 | 50,75 | -2,67% | 11.602,00 |
| 06.02.2026 | 50,53 | 52,47 | 49,20 | 52,14 | 2,96% | 19.275,00 |
| 05.02.2026 | 48,72 | 51,14 | 48,17 | 50,64 | 3,46% | 16.163,00 |
| 04.02.2026 | 47,20 | 49,13 | 47,20 | 48,95 | 2,66% | 15.161,00 |
| 03.02.2026 | 47,37 | 47,87 | 47,11 | 47,68 | 0,62% | 4.383,00 |
| 02.02.2026 | 45,83 | 47,38 | 45,83 | 47,38 | 2,43% | 3.746,00 |
| 30.01.2026 | 45,17 | 46,26 | 45,11 | 46,26 | 1,64% | 2.914,00 |
| 29.01.2026 | 45,40 | 46,14 | 45,40 | 45,51 | -0,31% | 4.284,00 |
| 28.01.2026 | 46,10 | 46,44 | 45,50 | 45,65 | -1,68% | 4.889,00 |
| 27.01.2026 | 45,91 | 46,90 | 45,51 | 46,43 | 0,81% | 5.278,00 |
| 26.01.2026 | 45,89 | 46,47 | 45,51 | 46,06 | -0,38% | 31.170,00 |
| 23.01.2026 | 46,94 | 47,14 | 46,01 | 46,23 | -0,86% | 4.923,00 |
| 22.01.2026 | 46,82 | 47,15 | 46,36 | 46,63 | -0,10% | 11.789,00 |
| 21.01.2026 | 46,24 | 46,76 | 45,77 | 46,68 | 1,01% | 4.237,00 |
| 20.01.2026 | 46,91 | 47,15 | 46,01 | 46,21 | -2,01% | 6.486,00 |
| 19.01.2026 | 47,50 | 47,80 | 46,53 | 47,16 | -1,46% | 10.475,00 |
| 16.01.2026 | 48,63 | 49,12 | 47,49 | 47,86 | -1,49% | 8.083,00 |
| 15.01.2026 | 48,75 | 49,12 | 47,82 | 48,59 | -0,64% | 4.017,00 |
| 14.01.2026 | 47,76 | 48,90 | 47,76 | 48,90 | 2,19% | 10.479,00 |
| 13.01.2026 | 47,48 | 48,55 | 47,48 | 47,85 | 0,21% | 5.538,00 |
| 12.01.2026 | 47,86 | 48,40 | 47,42 | 47,75 | -0,46% | 7.896,00 |
| 09.01.2026 | 48,25 | 48,39 | 47,80 | 47,97 | -0,72% | 5.114,00 |
| 08.01.2026 | 48,50 | 48,81 | 47,81 | 48,32 | -0,58% | 7.151,00 |
| 07.01.2026 | 46,85 | 48,63 | 46,48 | 48,60 | 4,81% | 16.559,00 |
| 06.01.2026 | 45,01 | 46,93 | 44,97 | 46,37 | 3,04% | 9.958,00 |
| 05.01.2026 | 45,77 | 45,99 | 44,44 | 45,00 | -1,37% | 15.878,00 |