Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 46,29 | 46,53 | 45,97 | 46,16 | -0,49% | 3.914,00 |
| 22.04.2024 | 46,16 | 46,46 | 45,91 | 46,39 | 2,05% | 3.612,00 |
| 19.04.2024 | 45,02 | 45,62 | 44,89 | 45,46 | 0,80% | 3.637,00 |
| 18.04.2024 | 44,75 | 45,29 | 44,73 | 45,10 | 0,52% | 3.240,00 |
| 17.04.2024 | 45,35 | 45,83 | 44,86 | 44,86 | -1,58% | 1.569,00 |
| 16.04.2024 | 45,76 | 45,90 | 45,49 | 45,58 | -1,12% | 3.779,00 |
| 15.04.2024 | 45,40 | 46,10 | 45,29 | 46,10 | 0,68% | 3.034,00 |
| 12.04.2024 | 46,10 | 46,62 | 45,79 | 45,79 | -1,02% | 3.300,00 |
| 11.04.2024 | 46,95 | 47,21 | 46,09 | 46,26 | -2,03% | 2.951,00 |
| 10.04.2024 | 47,55 | 47,69 | 47,11 | 47,22 | -0,41% | 2.183,00 |
| 09.04.2024 | 47,17 | 47,48 | 46,95 | 47,41 | 0,52% | 1.628,00 |
| 08.04.2024 | 47,48 | 47,70 | 46,90 | 47,17 | -0,26% | 2.996,00 |
| 05.04.2024 | 47,47 | 47,73 | 47,21 | 47,29 | -0,73% | 2.512,00 |
| 04.04.2024 | 48,15 | 48,15 | 47,63 | 47,64 | -1,03% | 2.766,00 |
| 03.04.2024 | 49,40 | 49,40 | 48,14 | 48,14 | -1,84% | 4.240,00 |
| 02.04.2024 | 49,69 | 49,85 | 48,95 | 49,04 | -2,13% | 4.696,00 |
| 28.03.2024 | 49,60 | 50,20 | 49,20 | 50,10 | 2,24% | 2.929,00 |
| 27.03.2024 | 48,85 | 49,20 | 48,85 | 49,00 | 1,24% | 2.204,00 |
| 26.03.2024 | 48,30 | 48,45 | 48,05 | 48,40 | 0,31% | 763,00 |
| 25.03.2024 | 48,30 | 48,45 | 48,00 | 48,25 | -0,62% | 593,00 |
| 22.03.2024 | 47,75 | 48,55 | 47,70 | 48,55 | 2,00% | 997,00 |
| 21.03.2024 | 47,60 | 48,00 | 47,60 | 47,60 | -0,10% | 1.368,00 |
| 20.03.2024 | 47,70 | 47,95 | 47,35 | 47,65 | 0,00% | 1.437,00 |
| 19.03.2024 | 47,95 | 47,95 | 47,60 | 47,65 | -0,10% | 895,00 |
| 18.03.2024 | 48,70 | 48,70 | 47,35 | 47,70 | -1,45% | 1.173,00 |
| 15.03.2024 | 48,75 | 48,75 | 48,10 | 48,40 | 1,15% | 2.376,00 |
| 14.03.2024 | 48,40 | 48,55 | 47,75 | 47,85 | -3,63% | 3.592,00 |
| 13.03.2024 | 49,85 | 50,10 | 49,50 | 49,65 | -0,10% | 3.080,00 |
| 12.03.2024 | 49,80 | 50,00 | 49,65 | 49,70 | -0,10% | 1.343,00 |
| 11.03.2024 | 49,30 | 49,90 | 49,25 | 49,75 | 1,43% | 1.713,00 |
| 08.03.2024 | 48,85 | 49,05 | 48,65 | 49,05 | 0,51% | 2.020,00 |
| 07.03.2024 | 49,10 | 49,15 | 48,65 | 48,80 | -0,31% | 1.649,00 |
| 06.03.2024 | 47,60 | 49,00 | 47,60 | 48,95 | 2,30% | 1.596,00 |
| 05.03.2024 | 47,15 | 47,85 | 47,00 | 47,85 | 0,74% | 1.473,00 |
| 04.03.2024 | 47,00 | 48,00 | 47,00 | 47,50 | 1,71% | 1.443,00 |
| 01.03.2024 | 47,25 | 47,25 | 46,70 | 46,70 | 0,21% | 1.899,00 |
| 29.02.2024 | 46,85 | 47,10 | 46,45 | 46,60 | -0,11% | 1.167,00 |
| 28.02.2024 | 46,50 | 46,85 | 46,50 | 46,65 | 0,54% | 593,00 |
| 27.02.2024 | 46,90 | 46,90 | 46,40 | 46,40 | -1,59% | 613,00 |
| 26.02.2024 | 47,65 | 47,90 | 47,05 | 47,15 | -1,36% | 854,00 |
| 23.02.2024 | 47,45 | 47,85 | 46,90 | 47,80 | 2,14% | 1.471,00 |
| 22.02.2024 | 46,85 | 47,00 | 46,60 | 46,80 | 1,41% | 796,00 |
| 21.02.2024 | 46,20 | 46,30 | 45,95 | 46,15 | -0,43% | 1.087,00 |
| 20.02.2024 | 46,35 | 46,45 | 46,15 | 46,35 | 0,11% | 728,00 |
| 19.02.2024 | 46,45 | 46,45 | 46,15 | 46,30 | 0,00% | 180,00 |
| 16.02.2024 | 45,95 | 46,30 | 45,85 | 46,30 | 0,22% | 1.917,00 |
| 15.02.2024 | 45,60 | 46,50 | 45,45 | 46,20 | 1,43% | 1.783,00 |
| 14.02.2024 | 45,75 | 45,75 | 45,40 | 45,55 | -1,62% | 3.425,00 |
| 13.02.2024 | 46,25 | 46,30 | 46,15 | 46,30 | 0,65% | 312,00 |
| 12.02.2024 | 46,25 | 46,45 | 45,75 | 46,00 | 1,10% | 2.147,00 |
| 09.02.2024 | 45,25 | 45,50 | 45,00 | 45,50 | 1,79% | 687,00 |
| 08.02.2024 | 45,25 | 45,35 | 44,70 | 44,70 | -0,67% | 1.734,00 |
| 07.02.2024 | 45,85 | 46,10 | 44,75 | 45,00 | -2,17% | 1.565,00 |
| 06.02.2024 | 44,55 | 46,20 | 44,35 | 46,00 | 2,79% | 10.011,00 |
| 05.02.2024 | 45,20 | 45,60 | 44,50 | 44,75 | -1,54% | 4.355,00 |
| 02.02.2024 | 45,00 | 46,30 | 44,60 | 45,45 | 1,91% | 11.724,00 |
| 01.02.2024 | 45,45 | 45,90 | 44,50 | 44,60 | -2,62% | 8.979,00 |
| 31.01.2024 | 45,80 | 45,95 | 45,55 | 45,80 | 0,33% | 1.863,00 |
| 30.01.2024 | 46,10 | 46,20 | 45,65 | 45,65 | -0,54% | 1.766,00 |
| 29.01.2024 | 45,65 | 45,95 | 45,65 | 45,90 | 0,11% | 636,00 |
| 26.01.2024 | 45,85 | 46,00 | 45,70 | 45,85 | 0,11% | 2.077,00 |
| 25.01.2024 | 46,20 | 46,20 | 45,80 | 45,80 | -0,97% | 685,00 |
| 24.01.2024 | 46,25 | 46,50 | 46,00 | 46,25 | -0,11% | 1.646,00 |
| 23.01.2024 | 45,75 | 46,30 | 45,75 | 46,30 | 1,09% | 451,00 |
| 22.01.2024 | 46,30 | 46,50 | 45,80 | 45,80 | -0,33% | 956,00 |
| 19.01.2024 | 46,35 | 46,35 | 45,70 | 45,95 | 2,22% | 2.288,00 |
| 18.01.2024 | 45,90 | 46,15 | 44,85 | 44,95 | -1,86% | 1.339,00 |
| 17.01.2024 | 45,95 | 46,10 | 45,20 | 45,80 | -0,87% | 1.623,00 |
| 16.01.2024 | 46,15 | 46,40 | 45,90 | 46,20 | 0,00% | 4.893,00 |
| 15.01.2024 | 46,25 | 46,25 | 45,80 | 46,20 | 0,54% | 1.911,00 |
| 12.01.2024 | 45,90 | 46,25 | 45,75 | 45,95 | 0,22% | 2.427,00 |
| 11.01.2024 | 46,15 | 46,40 | 45,75 | 45,85 | -0,97% | 2.614,00 |
| 10.01.2024 | 46,95 | 47,15 | 46,30 | 46,30 | -2,11% | 1.441,00 |
| 09.01.2024 | 47,40 | 47,60 | 47,25 | 47,30 | 0,53% | 2.171,00 |
| 08.01.2024 | 48,00 | 48,10 | 46,85 | 47,05 | -1,47% | 2.261,00 |
| 05.01.2024 | 47,65 | 47,85 | 47,30 | 47,75 | 0,74% | 944,00 |
| 04.01.2024 | 47,85 | 48,00 | 47,15 | 47,40 | -0,94% | 4.315,00 |
| 03.01.2024 | 48,50 | 48,60 | 47,40 | 47,85 | -0,93% | 5.980,00 |
| 02.01.2024 | 46,80 | 48,70 | 46,55 | 48,30 | 4,09% | 6.058,00 |
| 29.12.2023 | 46,50 | 46,80 | 46,20 | 46,40 | 0,43% | 2.447,00 |
| 28.12.2023 | 45,90 | 46,40 | 45,90 | 46,20 | -0,22% | 2.832,00 |
| 27.12.2023 | 47,10 | 47,10 | 46,00 | 46,30 | -3,24% | 5.287,00 |
| 22.12.2023 | 46,70 | 48,35 | 45,20 | 47,85 | 1,81% | 5.253,00 |
| 21.12.2023 | 47,35 | 47,35 | 46,65 | 47,00 | -0,21% | 1.556,00 |
| 20.12.2023 | 47,80 | 47,80 | 47,05 | 47,10 | -0,84% | 3.899,00 |
| 19.12.2023 | 47,30 | 47,50 | 46,85 | 47,50 | 0,85% | 1.277,00 |
| 18.12.2023 | 46,70 | 47,10 | 46,55 | 47,10 | 0,43% | 3.397,00 |
| 15.12.2023 | 46,75 | 47,35 | 46,60 | 46,90 | -0,32% | 2.427,00 |
| 14.12.2023 | 47,75 | 47,90 | 46,95 | 47,05 | -0,21% | 2.852,00 |
| 13.12.2023 | 46,95 | 47,30 | 46,85 | 47,15 | 0,75% | 528,00 |
| 12.12.2023 | 47,35 | 47,75 | 46,50 | 46,80 | -0,95% | 2.031,00 |
| 11.12.2023 | 47,05 | 47,50 | 46,80 | 47,25 | 1,29% | 2.391,00 |
| 08.12.2023 | 46,90 | 46,95 | 46,65 | 46,65 | -0,96% | 1.883,00 |
| 07.12.2023 | 46,35 | 47,10 | 46,15 | 47,10 | 1,73% | 2.309,00 |
| 06.12.2023 | 46,50 | 47,00 | 46,25 | 46,30 | -0,54% | 623,00 |
| 05.12.2023 | 46,35 | 46,60 | 45,90 | 46,55 | -0,64% | 1.479,00 |
| 04.12.2023 | 46,15 | 46,85 | 46,10 | 46,85 | 2,85% | 3.355,00 |
| 01.12.2023 | 45,45 | 45,55 | 45,30 | 45,55 | 0,77% | 758,00 |
| 30.11.2023 | 44,50 | 45,25 | 44,50 | 45,20 | 1,23% | 730,00 |
| 29.11.2023 | 44,90 | 44,90 | 44,50 | 44,65 | -0,22% | 1.980,00 |