41,730€
-0,27%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,78 | 41,78 | 41,71 | 41,72 | -0,29% | - |
| 08.05.2025 | 42,05 | 42,11 | 41,31 | 41,85 | -0,48% | 6.081,00 |
| 07.05.2025 | 42,30 | 42,46 | 41,76 | 42,05 | 0,21% | 9.542,00 |
| 06.05.2025 | 44,29 | 44,29 | 41,80 | 41,96 | -4,67% | 4.476,00 |
| 05.05.2025 | 44,50 | 44,60 | 43,73 | 44,01 | -1,12% | 2.772,00 |
| 02.05.2025 | 43,99 | 44,64 | 43,55 | 44,51 | 1,21% | 10.554,00 |
| 30.04.2025 | 43,54 | 44,27 | 43,19 | 43,98 | 1,44% | 4.353,00 |
| 29.04.2025 | 42,24 | 43,51 | 42,24 | 43,36 | 2,42% | 3.753,00 |
| 28.04.2025 | 42,11 | 42,87 | 41,84 | 42,33 | 0,56% | 5.137,00 |
| 25.04.2025 | 42,90 | 43,13 | 41,32 | 42,10 | -1,88% | 9.079,00 |
| 24.04.2025 | 42,65 | 43,44 | 41,36 | 42,90 | 0,46% | 10.580,00 |
| 23.04.2025 | 42,36 | 43,27 | 41,06 | 42,71 | -1,34% | 10.515,00 |
| 22.04.2025 | 42,76 | 43,64 | 42,28 | 43,29 | -0,87% | 8.899,00 |
| 17.04.2025 | 43,98 | 44,03 | 43,33 | 43,67 | 0,65% | 2.713,00 |
| 16.04.2025 | 43,72 | 44,40 | 42,81 | 43,39 | -1,81% | 7.820,00 |
| 15.04.2025 | 44,73 | 45,60 | 44,01 | 44,19 | -2,03% | 4.875,00 |
| 14.04.2025 | 44,69 | 45,62 | 44,23 | 45,10 | 1,12% | 11.055,00 |
| 11.04.2025 | 44,58 | 45,16 | 43,51 | 44,60 | -1,20% | 4.953,00 |
| 10.04.2025 | 49,01 | 49,22 | 43,80 | 45,14 | -8,25% | 5.628,00 |
| 09.04.2025 | 47,38 | 49,22 | 45,24 | 49,20 | 2,80% | 15.266,00 |
| 08.04.2025 | 50,88 | 51,27 | 47,86 | 47,86 | -4,85% | 11.129,00 |
| 07.04.2025 | 48,92 | 50,32 | 46,00 | 50,30 | -0,20% | 21.130,00 |
| 04.04.2025 | 51,53 | 52,00 | 50,02 | 50,40 | -3,60% | 15.524,00 |
| 03.04.2025 | 53,27 | 54,67 | 52,28 | 52,28 | -4,42% | 10.468,00 |
| 02.04.2025 | 54,99 | 55,42 | 54,70 | 54,70 | -0,73% | 1.697,00 |
| 01.04.2025 | 56,39 | 56,61 | 55,03 | 55,10 | -2,92% | 4.934,00 |
| 31.03.2025 | 55,11 | 56,97 | 55,04 | 56,76 | 2,27% | 3.789,00 |
| 28.03.2025 | 54,37 | 55,50 | 54,14 | 55,50 | 1,89% | 2.935,00 |
| 27.03.2025 | 54,84 | 55,19 | 54,47 | 54,47 | -1,00% | 9.690,00 |
| 26.03.2025 | 54,74 | 55,25 | 54,50 | 55,02 | 0,68% | 2.274,00 |
| 25.03.2025 | 56,25 | 56,74 | 54,65 | 54,65 | -2,88% | 3.721,00 |
| 24.03.2025 | 56,76 | 56,76 | 55,71 | 56,27 | 0,02% | 5.140,00 |
| 21.03.2025 | 55,47 | 56,35 | 55,38 | 56,26 | 0,75% | 1.579,00 |
| 20.03.2025 | 55,56 | 56,31 | 55,10 | 55,84 | 1,69% | 3.817,00 |
| 19.03.2025 | 54,76 | 55,10 | 54,57 | 54,91 | -0,04% | 1.643,00 |
| 18.03.2025 | 55,08 | 55,19 | 54,28 | 54,93 | -0,38% | 2.091,00 |
| 17.03.2025 | 53,97 | 55,14 | 53,57 | 55,14 | 2,05% | 4.503,00 |
| 14.03.2025 | 55,56 | 55,66 | 53,91 | 54,03 | -2,58% | 2.484,00 |
| 13.03.2025 | 54,69 | 55,80 | 54,69 | 55,46 | 1,13% | 5.234,00 |
| 12.03.2025 | 56,38 | 56,38 | 54,62 | 54,84 | -2,33% | 7.696,00 |
| 11.03.2025 | 58,01 | 58,13 | 56,04 | 56,15 | -3,22% | 4.220,00 |
| 10.03.2025 | 56,38 | 58,28 | 56,01 | 58,02 | 2,96% | 11.080,00 |
| 07.03.2025 | 55,33 | 57,90 | 55,17 | 56,35 | 1,35% | 3.767,00 |
| 06.03.2025 | 55,52 | 56,14 | 54,73 | 55,60 | 0,51% | 6.544,00 |
| 05.03.2025 | 56,01 | 56,05 | 55,22 | 55,32 | -1,37% | 2.476,00 |
| 04.03.2025 | 56,78 | 57,50 | 56,09 | 56,09 | -1,63% | 11.434,00 |
| 03.03.2025 | 57,29 | 57,29 | 56,28 | 57,02 | 0,04% | 4.869,00 |
| 28.02.2025 | 56,24 | 57,00 | 55,62 | 57,00 | 1,37% | 7.639,00 |
| 27.02.2025 | 54,67 | 56,40 | 54,23 | 56,23 | 2,93% | 3.302,00 |
| 26.02.2025 | 55,37 | 55,70 | 54,48 | 54,63 | -1,53% | 2.017,00 |
| 25.02.2025 | 54,52 | 56,64 | 54,52 | 55,48 | 1,06% | 4.223,00 |
| 24.02.2025 | 53,34 | 55,18 | 53,27 | 54,90 | 2,98% | 4.485,00 |
| 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 |