43,580€
-0,40%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 37,55 | 37,95 | 37,10 | 37,60 | 0,40% | 21.214,00 |
| 03.07.2024 | 37,56 | 37,86 | 37,11 | 37,45 | -0,83% | 19.313,00 |
| 02.07.2024 | 38,58 | 38,80 | 37,71 | 37,76 | -1,88% | 16.250,00 |
| 01.07.2024 | 38,92 | 39,50 | 38,41 | 38,49 | -0,74% | 12.356,00 |
| 28.06.2024 | 39,02 | 39,76 | 38,77 | 38,77 | -0,40% | 5.906,00 |
| 27.06.2024 | 39,78 | 40,08 | 38,90 | 38,93 | -2,65% | 6.889,00 |
| 26.06.2024 | 39,27 | 40,33 | 39,27 | 39,99 | 1,30% | 12.887,00 |
| 25.06.2024 | 39,48 | 39,62 | 38,95 | 39,47 | 0,46% | 7.827,00 |
| 24.06.2024 | 39,31 | 39,50 | 39,00 | 39,29 | 0,89% | 9.558,00 |
| 21.06.2024 | 38,45 | 39,23 | 38,22 | 38,95 | 1,27% | 11.520,00 |
| 20.06.2024 | 38,12 | 38,46 | 37,67 | 38,46 | 0,92% | 13.701,00 |
| 19.06.2024 | 38,00 | 38,22 | 37,90 | 38,11 | 0,04% | 7.097,00 |
| 18.06.2024 | 38,38 | 38,47 | 37,36 | 38,09 | -0,61% | 8.160,00 |
| 17.06.2024 | 39,00 | 39,00 | 37,89 | 38,33 | -1,06% | 9.544,00 |
| 14.06.2024 | 39,01 | 39,14 | 38,15 | 38,74 | 0,09% | 11.063,00 |
| 13.06.2024 | 39,50 | 39,54 | 38,24 | 38,70 | -2,05% | 6.711,00 |
| 12.06.2024 | 40,00 | 40,25 | 39,04 | 39,51 | -1,23% | 10.452,00 |
| 11.06.2024 | 39,61 | 40,06 | 39,19 | 40,00 | 0,87% | 21.898,00 |
| 10.06.2024 | 38,66 | 39,71 | 38,43 | 39,66 | 3,25% | 24.575,00 |
| 07.06.2024 | 37,69 | 38,43 | 37,55 | 38,41 | 2,03% | 14.369,00 |
| 06.06.2024 | 37,74 | 38,21 | 37,43 | 37,64 | -0,84% | 14.825,00 |
| 05.06.2024 | 38,60 | 38,84 | 37,73 | 37,96 | -1,21% | 15.411,00 |
| 04.06.2024 | 38,34 | 38,84 | 38,20 | 38,43 | -0,03% | 12.603,00 |
| 03.06.2024 | 38,00 | 38,91 | 37,81 | 38,44 | 1,33% | 24.949,00 |
| 31.05.2024 | 37,30 | 37,95 | 37,01 | 37,93 | 1,92% | 14.878,00 |
| 30.05.2024 | 37,17 | 37,75 | 36,91 | 37,22 | -0,23% | 15.715,00 |
| 29.05.2024 | 37,29 | 37,68 | 36,91 | 37,30 | -0,16% | 18.897,00 |
| 28.05.2024 | 38,21 | 38,30 | 37,16 | 37,36 | -2,54% | 35.178,00 |
| 27.05.2024 | 38,22 | 38,34 | 38,06 | 38,34 | 0,58% | 24.296,00 |
| 24.05.2024 | 38,71 | 39,20 | 37,87 | 38,12 | -0,50% | 36.685,00 |
| 23.05.2024 | 39,25 | 39,54 | 38,26 | 38,31 | -2,32% | 27.718,00 |
| 22.05.2024 | 39,19 | 39,69 | 38,73 | 39,22 | 0,46% | 19.591,00 |
| 21.05.2024 | 40,11 | 40,30 | 38,86 | 39,04 | -2,70% | 39.408,00 |
| 20.05.2024 | 40,66 | 40,85 | 40,11 | 40,12 | -1,12% | 11.947,00 |
| 17.05.2024 | 40,78 | 42,00 | 40,24 | 40,58 | -0,31% | 17.515,00 |
| 16.05.2024 | 41,45 | 41,69 | 40,21 | 40,70 | -0,97% | 23.295,00 |
| 15.05.2024 | 41,26 | 41,59 | 40,84 | 41,10 | -0,92% | 11.441,00 |
| 14.05.2024 | 41,62 | 42,16 | 41,11 | 41,48 | -0,53% | 17.589,00 |
| 13.05.2024 | 41,51 | 41,96 | 41,20 | 41,70 | -0,11% | 14.973,00 |
| 10.05.2024 | 41,43 | 41,75 | 41,17 | 41,75 | 1,38% | 14.495,00 |
| 09.05.2024 | 40,78 | 41,18 | 40,52 | 41,18 | 1,10% | 3.370,00 |
| 08.05.2024 | 40,82 | 41,19 | 40,51 | 40,73 | -0,20% | 12.207,00 |
| 07.05.2024 | 40,71 | 41,12 | 40,70 | 40,81 | 0,26% | 18.997,00 |
| 06.05.2024 | 41,00 | 41,40 | 40,67 | 40,70 | -0,25% | 26.853,00 |
| 03.05.2024 | 41,00 | 41,24 | 40,63 | 40,80 | 0,12% | 22.460,00 |
| 02.05.2024 | 41,10 | 42,15 | 40,64 | 40,75 | -1,46% | 20.463,00 |
| 30.04.2024 | 41,95 | 41,99 | 41,11 | 41,36 | -0,85% | 14.512,00 |
| 29.04.2024 | 42,12 | 42,48 | 41,56 | 41,71 | -0,84% | 27.452,00 |
| 26.04.2024 | 42,05 | 42,52 | 41,46 | 42,07 | 0,79% | 28.968,00 |
| 25.04.2024 | 45,75 | 46,06 | 41,40 | 41,74 | -8,59% | 55.732,00 |