45,093€
-0,96%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 45,23 | 45,34 | 44,88 | 45,12 | -0,90% | 88,00 |
| 18.04.2024 | 45,00 | 45,53 | 44,73 | 45,53 | 1,14% | 9.687,00 |
| 17.04.2024 | 45,26 | 45,86 | 44,73 | 45,02 | -1,17% | 4.392,00 |
| 16.04.2024 | 46,10 | 46,30 | 45,39 | 45,55 | -0,69% | 12.656,00 |
| 15.04.2024 | 45,84 | 46,15 | 45,03 | 45,87 | 0,85% | 9.107,00 |
| 12.04.2024 | 46,22 | 46,54 | 45,48 | 45,48 | -1,04% | 8.530,00 |
| 11.04.2024 | 46,99 | 47,08 | 45,81 | 45,96 | -2,18% | 6.237,00 |
| 10.04.2024 | 47,78 | 48,11 | 46,85 | 46,99 | -1,22% | 7.321,00 |
| 09.04.2024 | 47,21 | 47,58 | 46,82 | 47,57 | 0,89% | 5.257,00 |
| 08.04.2024 | 49,00 | 49,00 | 46,90 | 47,15 | -0,74% | 10.510,00 |
| 05.04.2024 | 47,70 | 47,82 | 47,15 | 47,50 | -0,02% | 6.185,00 |
| 04.04.2024 | 48,17 | 48,19 | 47,18 | 47,51 | -1,69% | 7.464,00 |
| 03.04.2024 | 49,17 | 49,59 | 48,19 | 48,32 | -1,39% | 9.409,00 |
| 02.04.2024 | 50,00 | 50,00 | 48,79 | 49,00 | -2,20% | 9.965,00 |
| 28.03.2024 | 49,30 | 50,50 | 49,10 | 50,10 | 2,24% | 13.593,00 |
| 27.03.2024 | 48,90 | 49,55 | 48,00 | 49,00 | -0,20% | 12.302,00 |
| 26.03.2024 | 48,05 | 49,10 | 47,95 | 49,10 | 1,66% | 3.444,00 |
| 25.03.2024 | 48,50 | 48,55 | 47,85 | 48,30 | 0,21% | 7.306,00 |
| 22.03.2024 | 47,75 | 48,50 | 47,65 | 48,20 | 1,15% | 5.747,00 |
| 21.03.2024 | 47,70 | 48,10 | 47,55 | 47,65 | 0,00% | 2.574,00 |
| 20.03.2024 | 47,85 | 48,00 | 47,40 | 47,65 | -0,52% | 3.447,00 |
| 19.03.2024 | 47,90 | 48,00 | 47,50 | 47,90 | 0,63% | 5.390,00 |
| 18.03.2024 | 47,70 | 48,65 | 47,30 | 47,60 | -0,31% | 7.906,00 |
| 15.03.2024 | 48,25 | 48,85 | 47,75 | 47,75 | -0,83% | 10.537,00 |
| 14.03.2024 | 48,05 | 48,65 | 47,50 | 48,15 | 0,21% | 11.938,00 |
| 13.03.2024 | 49,55 | 50,20 | 48,05 | 48,05 | -3,80% | 11.259,00 |
| 12.03.2024 | 49,85 | 50,00 | 49,40 | 49,95 | 0,10% | 5.710,00 |
| 11.03.2024 | 49,25 | 49,95 | 49,05 | 49,90 | 1,22% | 9.590,00 |
| 08.03.2024 | 48,80 | 49,65 | 48,55 | 49,30 | 1,23% | 8.932,00 |
| 07.03.2024 | 49,05 | 49,30 | 48,55 | 48,70 | -0,51% | 5.761,00 |
| 06.03.2024 | 47,90 | 49,25 | 47,60 | 48,95 | 2,84% | 8.536,00 |
| 05.03.2024 | 46,95 | 48,00 | 46,80 | 47,60 | 1,71% | 6.568,00 |
| 04.03.2024 | 47,00 | 48,00 | 46,65 | 46,80 | -0,53% | 6.740,00 |
| 01.03.2024 | 47,15 | 47,35 | 46,70 | 47,05 | 0,43% | 6.385,00 |
| 29.02.2024 | 47,15 | 47,15 | 46,40 | 46,85 | -0,11% | 3.882,00 |
| 28.02.2024 | 46,80 | 46,95 | 46,45 | 46,90 | 0,43% | 3.396,00 |
| 27.02.2024 | 46,70 | 46,90 | 46,25 | 46,70 | 0,11% | 6.684,00 |
| 26.02.2024 | 47,95 | 47,95 | 46,60 | 46,65 | -2,51% | 6.859,00 |
| 23.02.2024 | 47,65 | 47,95 | 46,85 | 47,85 | 1,38% | 7.518,00 |
| 22.02.2024 | 47,10 | 47,35 | 46,60 | 47,20 | 0,32% | 9.499,00 |
| 21.02.2024 | 46,25 | 47,05 | 45,95 | 47,05 | 2,06% | 5.084,00 |
| 20.02.2024 | 46,30 | 46,65 | 46,00 | 46,10 | -0,43% | 8.636,00 |
| 19.02.2024 | 46,30 | 46,40 | 46,05 | 46,30 | 0,22% | 4.074,00 |
| 16.02.2024 | 46,05 | 46,35 | 45,50 | 46,20 | 0,87% | 4.317,00 |
| 15.02.2024 | 45,55 | 46,50 | 45,40 | 45,80 | 0,66% | 13.142,00 |
| 14.02.2024 | 45,35 | 45,90 | 45,25 | 45,50 | 0,22% | 6.041,00 |
| 13.02.2024 | 46,30 | 46,60 | 45,10 | 45,40 | -1,41% | 5.024,00 |
| 12.02.2024 | 46,25 | 46,55 | 45,80 | 46,05 | 0,11% | 12.468,00 |
| 09.02.2024 | 45,35 | 46,10 | 45,05 | 46,00 | 1,77% | 9.694,00 |
| 08.02.2024 | 45,45 | 45,50 | 44,70 | 45,20 | 0,22% | 8.366,00 |
| 07.02.2024 | 46,00 | 46,05 | 44,65 | 45,10 | -1,53% | 11.133,00 |
| 06.02.2024 | 44,45 | 46,50 | 44,35 | 45,80 | 2,58% | 13.480,00 |
| 05.02.2024 | 45,60 | 46,00 | 44,45 | 44,65 | -1,22% | 13.823,00 |
| 02.02.2024 | 45,05 | 46,40 | 44,55 | 45,20 | 1,01% | 26.888,00 |
| 01.02.2024 | 45,55 | 46,00 | 44,45 | 44,75 | -1,32% | 35.688,00 |
| 31.01.2024 | 45,50 | 45,95 | 45,20 | 45,35 | -0,44% | 6.699,00 |
| 30.01.2024 | 46,10 | 46,30 | 45,40 | 45,55 | -0,55% | 11.453,00 |
| 29.01.2024 | 45,90 | 46,05 | 45,75 | 45,80 | -0,22% | 6.101,00 |
| 26.01.2024 | 45,55 | 46,15 | 45,55 | 45,90 | 0,11% | 5.213,00 |
| 25.01.2024 | 46,40 | 46,40 | 45,65 | 45,85 | -1,29% | 6.657,00 |
| 24.01.2024 | 46,05 | 46,50 | 45,85 | 46,45 | 0,87% | 6.416,00 |
| 23.01.2024 | 45,60 | 46,60 | 45,30 | 46,05 | 0,77% | 3.704,00 |
| 22.01.2024 | 46,15 | 46,55 | 45,40 | 45,70 | -0,87% | 17.607,00 |
| 19.01.2024 | 46,20 | 46,35 | 45,40 | 46,10 | -0,11% | 11.694,00 |
| 18.01.2024 | 46,00 | 46,25 | 44,80 | 46,15 | 0,54% | 6.900,00 |
| 17.01.2024 | 45,75 | 46,15 | 45,20 | 45,90 | -0,22% | 7.245,00 |
| 16.01.2024 | 46,05 | 46,60 | 45,80 | 46,00 | -0,43% | 19.197,00 |
| 15.01.2024 | 45,85 | 46,30 | 45,85 | 46,20 | 0,65% | 6.610,00 |
| 12.01.2024 | 45,90 | 46,15 | 45,65 | 45,90 | 0,22% | 7.919,00 |
| 11.01.2024 | 46,25 | 46,45 | 45,70 | 45,80 | -0,87% | 8.631,00 |
| 10.01.2024 | 47,10 | 47,25 | 46,05 | 46,20 | -1,60% | 6.805,00 |
| 09.01.2024 | 47,80 | 47,80 | 46,95 | 46,95 | -0,84% | 14.053,00 |
| 08.01.2024 | 47,75 | 48,00 | 46,85 | 47,35 | -0,84% | 9.857,00 |
| 05.01.2024 | 47,75 | 47,95 | 47,25 | 47,75 | 0,42% | 6.427,00 |
| 04.01.2024 | 47,95 | 48,25 | 47,00 | 47,55 | -0,94% | 11.917,00 |
| 03.01.2024 | 48,35 | 48,85 | 47,45 | 48,00 | -0,52% | 16.039,00 |
| 02.01.2024 | 46,80 | 48,85 | 46,50 | 48,25 | 3,88% | 23.315,00 |
| 29.12.2023 | 46,25 | 46,80 | 45,90 | 46,45 | 0,43% | 7.408,00 |
| 28.12.2023 | 46,25 | 46,55 | 46,05 | 46,25 | 0,22% | 12.386,00 |
| 27.12.2023 | 47,20 | 47,20 | 45,85 | 46,15 | -2,94% | 22.379,00 |
| 22.12.2023 | 46,65 | 48,45 | 45,00 | 47,55 | 2,26% | 25.710,00 |
| 21.12.2023 | 46,55 | 47,25 | 46,40 | 46,50 | -0,64% | 11.552,00 |
| 20.12.2023 | 47,75 | 47,95 | 46,75 | 46,80 | -1,27% | 12.668,00 |
| 19.12.2023 | 46,80 | 47,55 | 46,80 | 47,40 | 0,64% | 9.217,00 |
| 18.12.2023 | 46,80 | 47,10 | 46,45 | 47,10 | 0,96% | 11.341,00 |
| 15.12.2023 | 47,00 | 47,40 | 46,50 | 46,65 | -0,43% | 7.766,00 |
| 14.12.2023 | 47,85 | 47,95 | 46,55 | 46,85 | -0,95% | 8.480,00 |
| 13.12.2023 | 47,05 | 47,45 | 46,35 | 47,30 | 1,07% | 6.863,00 |
| 12.12.2023 | 47,55 | 47,85 | 46,30 | 46,80 | -1,27% | 9.516,00 |
| 11.12.2023 | 47,50 | 47,70 | 46,75 | 47,40 | 1,28% | 18.062,00 |
| 08.12.2023 | 46,75 | 47,00 | 46,45 | 46,80 | 0,97% | 7.575,00 |
| 07.12.2023 | 46,40 | 47,25 | 46,20 | 46,35 | -0,11% | 8.761,00 |
| 06.12.2023 | 46,75 | 46,95 | 46,10 | 46,40 | -0,75% | 8.136,00 |
| 05.12.2023 | 46,15 | 46,80 | 45,95 | 46,75 | 1,08% | 5.038,00 |
| 04.12.2023 | 46,35 | 46,95 | 45,95 | 46,25 | 0,22% | 8.054,00 |
| 01.12.2023 | 45,25 | 46,15 | 45,05 | 46,15 | 2,10% | 5.614,00 |
| 30.11.2023 | 44,50 | 45,35 | 44,30 | 45,20 | 1,92% | 6.725,00 |
| 29.11.2023 | 44,55 | 45,00 | 44,20 | 44,35 | -0,45% | 14.991,00 |
| 28.11.2023 | 44,65 | 45,00 | 44,55 | 44,55 | -0,34% | 4.223,00 |
| 27.11.2023 | 45,50 | 45,60 | 44,55 | 44,70 | -1,76% | 5.161,00 |