45,783€
-1,14%
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 | 46,35 | 46,37 | 46,04 | 46,26 | -0,12% | 874,00 |
| 22.04.2024 | 45,95 | 46,31 | 45,90 | 46,31 | 2,44% | 672,00 |
| 19.04.2024 | 45,07 | 45,62 | 44,89 | 45,21 | 0,01% | 958,00 |
| 18.04.2024 | 44,93 | 45,20 | 44,85 | 45,20 | 0,46% | 1.740,00 |
| 17.04.2024 | 45,50 | 45,50 | 44,80 | 45,00 | -0,89% | 908,00 |
| 16.04.2024 | 46,10 | 46,10 | 45,30 | 45,40 | -0,98% | 1.332,00 |
| 15.04.2024 | 46,00 | 46,00 | 45,50 | 45,85 | -0,24% | 1.058,00 |
| 12.04.2024 | 46,25 | 46,40 | 45,96 | 45,96 | -0,07% | 1.240,00 |
| 11.04.2024 | 46,90 | 47,12 | 45,99 | 45,99 | -2,09% | 1.504,00 |
| 10.04.2024 | 47,45 | 47,71 | 46,97 | 46,97 | -0,06% | 374,00 |
| 09.04.2024 | 46,97 | 47,21 | 46,97 | 47,00 | -0,07% | 21,00 |
| 08.04.2024 | 47,90 | 47,90 | 47,04 | 47,04 | -0,93% | 345,00 |
| 05.04.2024 | 47,44 | 47,48 | 47,07 | 47,48 | -0,05% | 450,00 |
| 04.04.2024 | 47,88 | 48,03 | 47,50 | 47,50 | -2,06% | 1.041,00 |
| 03.04.2024 | 48,91 | 49,00 | 48,29 | 48,50 | -1,26% | 537,00 |
| 02.04.2024 | 49,73 | 49,78 | 49,12 | 49,12 | -1,76% | 1.091,00 |
| 28.03.2024 | 49,15 | 50,00 | 49,15 | 50,00 | 1,83% | 708,00 |
| 27.03.2024 | 48,80 | 49,15 | 48,80 | 49,10 | 0,61% | 608,00 |
| 26.03.2024 | 48,15 | 48,80 | 47,90 | 48,80 | 1,24% | 245,00 |
| 25.03.2024 | 48,00 | 48,55 | 48,00 | 48,20 | -0,62% | 516,00 |
| 22.03.2024 | 47,60 | 48,50 | 47,60 | 48,50 | 2,21% | 1.468,00 |
| 21.03.2024 | 47,75 | 47,85 | 47,45 | 47,45 | -1,15% | 1.046,00 |
| 20.03.2024 | 47,75 | 48,00 | 47,70 | 48,00 | 0,42% | 625,00 |
| 19.03.2024 | 47,30 | 48,05 | 47,30 | 47,80 | -0,42% | 245,00 |
| 18.03.2024 | 47,70 | 48,45 | 47,70 | 48,00 | 0,42% | 889,00 |
| 15.03.2024 | 48,20 | 48,65 | 47,80 | 47,80 | -0,42% | 223,00 |
| 14.03.2024 | 48,00 | 48,55 | 47,75 | 48,00 | -1,34% | 1.917,00 |
| 13.03.2024 | 49,70 | 50,00 | 48,65 | 48,65 | -2,31% | 537,00 |
| 12.03.2024 | 49,70 | 49,95 | 49,35 | 49,80 | -0,30% | 822,00 |
| 11.03.2024 | 49,30 | 49,95 | 49,30 | 49,95 | 1,73% | 526,00 |
| 08.03.2024 | 48,60 | 49,10 | 48,60 | 49,10 | 0,31% | 1.390,00 |
| 07.03.2024 | 48,85 | 49,35 | 48,65 | 48,95 | 0,00% | 2.610,00 |
| 06.03.2024 | 47,60 | 48,95 | 47,60 | 48,95 | 4,26% | 670,00 |
| 05.03.2024 | 46,80 | 47,45 | 46,80 | 46,95 | 0,54% | 830,00 |
| 04.03.2024 | 47,20 | 48,00 | 46,65 | 46,70 | -0,64% | 2.932,00 |
| 01.03.2024 | 46,85 | 47,20 | 46,70 | 47,00 | 0,43% | 1.013,00 |
| 29.02.2024 | 46,90 | 46,90 | 46,40 | 46,80 | 0,32% | 10,00 |
| 28.02.2024 | 46,50 | 46,65 | 46,45 | 46,65 | 0,11% | 325,00 |
| 27.02.2024 | 47,00 | 47,00 | 46,25 | 46,60 | -1,17% | 134,00 |
| 26.02.2024 | 47,95 | 47,95 | 47,00 | 47,15 | -1,67% | 218,00 |
| 23.02.2024 | 47,30 | 47,95 | 47,30 | 47,95 | 2,02% | 480,00 |
| 22.02.2024 | 46,80 | 47,00 | 46,80 | 47,00 | 1,08% | 800,00 |
| 21.02.2024 | 46,00 | 46,50 | 46,00 | 46,50 | -0,11% | 50,00 |
| 20.02.2024 | 46,05 | 46,60 | 46,00 | 46,55 | 0,65% | 123,00 |
| 19.02.2024 | 46,10 | 46,30 | 45,95 | 46,25 | 0,87% | 299,00 |
| 16.02.2024 | 45,90 | 46,15 | 45,70 | 45,85 | 0,33% | 740,00 |
| 15.02.2024 | 45,80 | 45,90 | 45,10 | 45,70 | -0,22% | 1.078,00 |
| 14.02.2024 | 45,65 | 45,80 | 45,65 | 45,80 | 1,66% | 65,00 |
| 13.02.2024 | 46,10 | 46,35 | 45,05 | 45,05 | -2,70% | 353,00 |
| 12.02.2024 | 46,40 | 46,65 | 46,15 | 46,30 | 0,87% | 535,00 |
| 09.02.2024 | 45,25 | 45,90 | 45,00 | 45,90 | 2,46% | 1.450,00 |
| 08.02.2024 | 45,20 | 45,65 | 44,80 | 44,80 | -0,44% | 1.529,00 |
| 07.02.2024 | 46,20 | 46,20 | 45,00 | 45,00 | -3,43% | 280,00 |
| 06.02.2024 | 44,60 | 46,60 | 44,35 | 46,60 | 4,48% | 1.191,00 |
| 05.02.2024 | 45,50 | 45,60 | 44,60 | 44,60 | -1,55% | 336,00 |
| 02.02.2024 | 44,90 | 45,55 | 44,70 | 45,30 | 1,12% | 227,00 |
| 01.02.2024 | 45,35 | 45,50 | 44,50 | 44,80 | -2,61% | 790,00 |
| 31.01.2024 | 45,10 | 46,00 | 45,10 | 46,00 | 0,66% | 649,00 |
| 30.01.2024 | 46,10 | 46,10 | 45,60 | 45,70 | -0,11% | 60,00 |
| 29.01.2024 | 45,80 | 46,00 | 45,75 | 45,75 | -0,22% | 95,00 |
| 26.01.2024 | 45,65 | 46,00 | 45,60 | 45,85 | -0,65% | 148,00 |
| 25.01.2024 | 46,15 | 46,15 | 46,15 | 46,15 | -0,75% | - |
| 24.01.2024 | 46,05 | 46,50 | 46,00 | 46,50 | 1,42% | 130,00 |
| 23.01.2024 | 45,35 | 45,90 | 45,35 | 45,85 | 0,33% | 1.145,00 |
| 22.01.2024 | 46,05 | 46,35 | 45,65 | 45,70 | -1,08% | 280,00 |
| 19.01.2024 | 45,95 | 46,50 | 45,55 | 46,20 | 2,67% | 1.454,00 |
| 18.01.2024 | 45,75 | 46,20 | 45,00 | 45,00 | -0,77% | 50,00 |
| 17.01.2024 | 45,90 | 46,30 | 45,00 | 45,35 | -1,20% | 766,00 |
| 16.01.2024 | 45,80 | 46,40 | 45,80 | 45,90 | -0,65% | 320,00 |
| 15.01.2024 | 46,05 | 46,30 | 46,00 | 46,20 | 0,54% | 670,00 |
| 12.01.2024 | 45,80 | 46,20 | 45,60 | 45,95 | 0,22% | 253,00 |
| 11.01.2024 | 46,15 | 46,35 | 45,70 | 45,85 | -1,08% | 128,00 |
| 10.01.2024 | 46,80 | 47,30 | 46,35 | 46,35 | -2,22% | 387,00 |
| 09.01.2024 | 47,35 | 47,60 | 47,30 | 47,40 | 0,96% | 1.200,00 |
| 08.01.2024 | 47,65 | 47,65 | 46,70 | 46,95 | -1,98% | 215,00 |
| 05.01.2024 | 47,45 | 47,90 | 47,35 | 47,90 | 0,84% | 955,00 |
| 04.01.2024 | 47,80 | 47,80 | 47,10 | 47,50 | -0,94% | 712,00 |
| 03.01.2024 | 48,10 | 48,60 | 47,85 | 47,95 | -0,72% | 998,00 |
| 02.01.2024 | 46,25 | 48,70 | 46,25 | 48,30 | 3,65% | 1.134,00 |
| 29.12.2023 | 46,15 | 46,60 | 46,15 | 46,60 | 1,08% | 15,00 |
| 28.12.2023 | 46,10 | 46,50 | 45,90 | 46,10 | -0,54% | 547,00 |
| 27.12.2023 | 46,55 | 47,10 | 46,25 | 46,35 | -3,24% | 223,00 |
| 22.12.2023 | 46,45 | 47,90 | 45,60 | 47,90 | 3,01% | 1.300,00 |
| 21.12.2023 | 46,65 | 47,30 | 46,50 | 46,50 | -1,69% | 4.278,00 |
| 20.12.2023 | 47,40 | 47,40 | 47,30 | 47,30 | -0,42% | 120,00 |
| 19.12.2023 | 47,25 | 47,60 | 46,75 | 47,50 | 1,28% | 197,00 |
| 18.12.2023 | 47,00 | 47,00 | 46,30 | 46,90 | -0,64% | 595,00 |
| 15.12.2023 | 46,75 | 47,30 | 46,75 | 47,20 | -0,21% | 568,00 |
| 14.12.2023 | 47,55 | 47,85 | 47,30 | 47,30 | 0,42% | 1.040,00 |
| 13.12.2023 | 46,75 | 47,30 | 46,75 | 47,10 | 0,64% | 110,00 |
| 12.12.2023 | 47,40 | 47,55 | 46,35 | 46,80 | -0,32% | 975,00 |
| 11.12.2023 | 47,35 | 47,35 | 46,60 | 46,95 | 0,43% | 1.155,00 |
| 08.12.2023 | 46,50 | 47,05 | 46,50 | 46,75 | 0,86% | 237,00 |
| 07.12.2023 | 45,80 | 47,20 | 45,80 | 46,35 | -0,32% | 737,00 |
| 06.12.2023 | 46,50 | 46,65 | 46,20 | 46,50 | 1,31% | 792,00 |
| 05.12.2023 | 45,95 | 46,55 | 45,90 | 45,90 | -1,08% | 800,00 |
| 04.12.2023 | 46,15 | 46,40 | 46,05 | 46,40 | 0,87% | 410,00 |
| 01.12.2023 | 45,30 | 46,00 | 45,30 | 46,00 | 3,37% | 547,00 |
| 30.11.2023 | 44,55 | 45,05 | 44,50 | 44,50 | -0,45% | 49,00 |
| 29.11.2023 | 44,60 | 44,70 | 44,40 | 44,70 | 0,00% | 765,00 |