49,400€
0,36%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 49,20 | 49,70 | 49,13 | 49,40 | 0,36% | 100,00 |
27.03.2024 | 48,85 | 49,68 | 48,10 | 49,23 | 0,46% | 974,00 |
26.03.2024 | 48,20 | 49,25 | 47,95 | 49,00 | 1,66% | 1.476,00 |
25.03.2024 | 47,85 | 48,65 | 47,85 | 48,20 | 0,68% | 922,00 |
22.03.2024 | 47,60 | 48,48 | 47,60 | 47,88 | 0,68% | 220,00 |
21.03.2024 | 47,55 | 48,33 | 47,48 | 47,55 | 0,21% | 71,00 |
20.03.2024 | 47,80 | 47,98 | 47,33 | 47,45 | -0,42% | 211,00 |
19.03.2024 | 47,80 | 47,95 | 47,38 | 47,65 | -0,10% | 258,00 |
18.03.2024 | 48,05 | 48,63 | 47,33 | 47,70 | -0,62% | 1.092,00 |
15.03.2024 | 48,35 | 48,90 | 47,80 | 48,00 | -0,52% | 1.536,00 |
14.03.2024 | 48,15 | 48,70 | 47,53 | 48,25 | 0,31% | 84,00 |
13.03.2024 | 49,80 | 50,25 | 48,03 | 48,10 | -3,27% | 276,00 |
12.03.2024 | 49,75 | 49,98 | 49,38 | 49,73 | 0,15% | 468,00 |
11.03.2024 | 49,43 | 49,95 | 49,08 | 49,65 | 0,97% | 162,00 |
08.03.2024 | 48,70 | 49,63 | 48,63 | 49,18 | 0,92% | 52,00 |
07.03.2024 | 49,05 | 49,28 | 48,53 | 48,73 | -0,61% | 267,00 |
06.03.2024 | 47,75 | 49,33 | 47,58 | 49,03 | 2,89% | 400,00 |
05.03.2024 | 46,90 | 48,03 | 46,80 | 47,65 | 1,65% | 122,00 |
04.03.2024 | 46,83 | 48,08 | 46,73 | 46,88 | 0,00% | 1.282,00 |
01.03.2024 | 47,03 | 47,18 | 46,60 | 46,88 | -0,27% | 805,00 |
29.02.2024 | 46,95 | 47,20 | 46,43 | 47,00 | 0,16% | 523,00 |
28.02.2024 | 46,63 | 47,03 | 46,53 | 46,93 | 0,75% | 146,00 |
27.02.2024 | 46,55 | 46,80 | 46,28 | 46,58 | 0,05% | 155,00 |
26.02.2024 | 47,63 | 47,85 | 46,45 | 46,55 | -2,31% | 406,00 |
23.02.2024 | 47,35 | 47,98 | 46,88 | 47,65 | 0,47% | 796,00 |
22.02.2024 | 46,90 | 47,50 | 46,58 | 47,43 | 1,12% | 1.826,00 |
21.02.2024 | 46,20 | 47,08 | 45,83 | 46,90 | 1,63% | 204,00 |
20.02.2024 | 46,38 | 46,60 | 45,88 | 46,15 | -0,49% | 225,00 |
19.02.2024 | 46,28 | 46,38 | 46,03 | 46,38 | 0,60% | 207,00 |
16.02.2024 | 45,90 | 46,33 | 45,53 | 46,10 | 0,44% | 270,00 |
15.02.2024 | 45,55 | 46,68 | 45,35 | 45,90 | 0,88% | 590,00 |
14.02.2024 | 45,50 | 45,85 | 45,18 | 45,50 | 0,00% | 115,00 |
13.02.2024 | 46,20 | 46,58 | 45,13 | 45,50 | -1,46% | 442,00 |
12.02.2024 | 46,28 | 46,48 | 45,73 | 46,18 | 0,05% | 313,00 |
09.02.2024 | 45,25 | 46,20 | 44,98 | 46,15 | 2,10% | 578,00 |
08.02.2024 | 45,15 | 45,45 | 44,68 | 45,20 | 0,11% | 379,00 |
07.02.2024 | 45,85 | 46,28 | 44,60 | 45,15 | -1,42% | 362,00 |
06.02.2024 | 44,65 | 46,48 | 44,35 | 45,80 | 2,46% | 5.800,00 |
05.02.2024 | 45,15 | 45,75 | 44,38 | 44,70 | -1,11% | 521,00 |
02.02.2024 | 44,80 | 46,40 | 44,50 | 45,20 | 1,06% | 3.263,00 |
01.02.2024 | 45,30 | 45,80 | 44,43 | 44,73 | -1,21% | 619,00 |
31.01.2024 | 45,63 | 45,98 | 45,20 | 45,28 | -0,55% | 1.061,00 |
30.01.2024 | 46,13 | 46,23 | 45,43 | 45,53 | -1,03% | 760,00 |
29.01.2024 | 45,75 | 46,08 | 45,68 | 46,00 | 0,44% | 580,00 |
26.01.2024 | 45,75 | 46,18 | 45,65 | 45,80 | 0,11% | 20,00 |
25.01.2024 | 46,25 | 46,43 | 45,63 | 45,75 | -1,08% | 483,00 |
24.01.2024 | 46,08 | 46,53 | 45,83 | 46,25 | 0,27% | 555,00 |
23.01.2024 | 45,68 | 46,53 | 45,45 | 46,13 | 1,10% | 360,00 |
22.01.2024 | 46,05 | 46,70 | 45,43 | 45,63 | -0,65% | 540,00 |
19.01.2024 | 46,05 | 46,28 | 45,43 | 45,93 | -0,27% | 468,00 |
18.01.2024 | 46,00 | 46,18 | 44,75 | 46,05 | 0,16% | 738,00 |
17.01.2024 | 46,03 | 46,15 | 45,08 | 45,98 | -0,05% | 1.056,00 |
16.01.2024 | 46,20 | 46,60 | 45,80 | 46,00 | -0,33% | 744,00 |
15.01.2024 | 46,00 | 46,25 | 45,83 | 46,15 | 0,54% | 85,00 |
12.01.2024 | 45,83 | 46,23 | 45,63 | 45,90 | 0,27% | 1.020,00 |
11.01.2024 | 46,20 | 46,53 | 45,68 | 45,78 | -0,81% | 1.146,00 |
10.01.2024 | 46,95 | 47,18 | 45,98 | 46,15 | -1,49% | 1.433,00 |
09.01.2024 | 47,35 | 47,85 | 46,85 | 46,85 | -0,90% | 879,00 |
08.01.2024 | 47,75 | 48,03 | 46,78 | 47,28 | -0,94% | 1.306,00 |
05.01.2024 | 47,55 | 47,88 | 47,23 | 47,73 | 0,47% | 412,00 |
04.01.2024 | 48,08 | 48,15 | 47,03 | 47,50 | -1,14% | 2.062,00 |
03.01.2024 | 48,35 | 48,78 | 47,23 | 48,05 | -0,57% | 1.160,00 |
02.01.2024 | 46,45 | 48,83 | 46,45 | 48,33 | 4,15% | 3.440,00 |
29.12.2023 | 46,35 | 46,65 | 46,08 | 46,40 | 0,11% | 1.559,00 |
28.12.2023 | 46,18 | 46,48 | 46,03 | 46,35 | 0,54% | 1.369,00 |
27.12.2023 | 47,55 | 47,55 | 45,83 | 46,10 | -2,95% | 2.175,00 |
22.12.2023 | 46,63 | 48,43 | 44,95 | 47,50 | 2,10% | 1.273,00 |
21.12.2023 | 46,70 | 47,30 | 46,33 | 46,53 | -0,21% | 55,00 |
20.12.2023 | 47,50 | 47,88 | 46,45 | 46,63 | -1,64% | 639,00 |
19.12.2023 | 47,05 | 47,53 | 46,85 | 47,40 | 1,17% | 237,00 |
18.12.2023 | 46,45 | 47,13 | 46,35 | 46,85 | 0,48% | 564,00 |
15.12.2023 | 46,85 | 47,38 | 46,48 | 46,63 | -0,27% | 2.362,00 |
14.12.2023 | 47,70 | 47,98 | 46,43 | 46,75 | -1,79% | 1.684,00 |
13.12.2023 | 46,80 | 47,65 | 46,28 | 47,60 | 1,71% | 167,00 |
12.12.2023 | 47,45 | 47,68 | 46,23 | 46,80 | -1,47% | 2.002,00 |
11.12.2023 | 46,73 | 47,60 | 46,63 | 47,50 | 1,82% | 872,00 |
08.12.2023 | 46,55 | 47,03 | 46,48 | 46,65 | 0,27% | 1.617,00 |
07.12.2023 | 46,43 | 47,23 | 46,23 | 46,53 | 0,32% | 1.708,00 |
06.12.2023 | 46,50 | 46,85 | 46,18 | 46,38 | -0,22% | 1.282,00 |
05.12.2023 | 46,10 | 46,70 | 45,85 | 46,48 | 0,87% | 312,00 |
04.12.2023 | 46,13 | 46,95 | 46,00 | 46,08 | 0,05% | 289,00 |
01.12.2023 | 45,38 | 46,13 | 45,08 | 46,05 | 1,66% | 514,00 |
30.11.2023 | 44,50 | 45,45 | 44,28 | 45,30 | 1,80% | 1.480,00 |
29.11.2023 | 44,50 | 45,03 | 44,38 | 44,50 | 0,06% | 506,00 |
28.11.2023 | 44,75 | 44,98 | 44,45 | 44,48 | -0,61% | 450,00 |
27.11.2023 | 45,50 | 45,63 | 44,58 | 44,75 | -1,65% | 219,00 |
24.11.2023 | 45,15 | 45,68 | 45,15 | 45,50 | 0,78% | 6.531,00 |
23.11.2023 | 45,40 | 45,60 | 44,85 | 45,15 | -0,50% | 1.416,00 |
22.11.2023 | 44,48 | 45,48 | 44,48 | 45,38 | 2,08% | 179,00 |
21.11.2023 | 44,73 | 45,08 | 44,38 | 44,45 | -0,50% | 1.747,00 |
20.11.2023 | 46,50 | 46,53 | 44,05 | 44,68 | -3,98% | 2.129,00 |
17.11.2023 | 46,85 | 47,28 | 46,43 | 46,53 | -0,69% | 1.330,00 |
16.11.2023 | 47,55 | 47,78 | 46,28 | 46,85 | -1,16% | 1.142,00 |
15.11.2023 | 46,43 | 47,63 | 46,23 | 47,40 | 1,99% | 1.105,00 |
14.11.2023 | 46,98 | 47,23 | 46,38 | 46,48 | -1,01% | 1.535,00 |
13.11.2023 | 47,15 | 47,83 | 46,85 | 46,95 | -0,84% | 495,00 |
10.11.2023 | 47,20 | 47,55 | 46,48 | 47,35 | 0,32% | 710,00 |
09.11.2023 | 48,95 | 49,18 | 47,18 | 47,20 | -3,67% | 1.411,00 |
08.11.2023 | 48,75 | 49,55 | 48,53 | 49,00 | 0,41% | 210,00 |
07.11.2023 | 49,23 | 49,75 | 48,78 | 48,80 | -0,81% | 146,00 |