Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 61,49 | 62,03 | 0,00 | 61,31 | -1,26% | - |
| 25.02.2021 | 63,11 | 63,13 | 61,84 | 62,09 | -0,81% | - |
| 24.02.2021 | 61,51 | 62,92 | 61,50 | 62,60 | 3,09% | - |
| 23.02.2021 | 60,09 | 60,98 | 60,05 | 60,73 | -0,43% | - |
| 22.02.2021 | 59,94 | 61,24 | 59,94 | 60,99 | 0,64% | - |
| 19.02.2021 | 61,08 | 61,25 | 60,53 | 60,60 | -0,71% | - |
| 18.02.2021 | 61,28 | 61,71 | 60,89 | 61,04 | 0,70% | - |
| 17.02.2021 | 60,50 | 60,84 | 60,28 | 60,61 | 2,03% | - |
| 16.02.2021 | 59,85 | 59,94 | 59,38 | 59,41 | -0,97% | - |
| 12.02.2021 | 59,72 | 60,28 | 59,66 | 59,99 | 0,00% | - |
| 11.02.2021 | 60,00 | 60,22 | 59,84 | 59,99 | 0,01% | - |
| 10.02.2021 | 59,94 | 60,52 | 59,78 | 59,98 | 0,35% | - |
| 09.02.2021 | 60,16 | 60,27 | 59,69 | 59,77 | -0,77% | - |
| 08.02.2021 | 60,55 | 60,57 | 59,86 | 60,24 | -1,12% | - |
| 05.02.2021 | 60,96 | 61,26 | 60,52 | 60,92 | -1,05% | - |
| 04.02.2021 | 61,67 | 62,89 | 61,25 | 61,57 | -0,87% | - |
| 03.02.2021 | 62,10 | 62,11 | 62,10 | 62,11 | -1,37% | - |
| 02.02.2021 | 64,24 | 64,64 | 62,94 | 62,97 | 1,19% | - |
| 01.02.2021 | 62,03 | 62,85 | 0,00 | 62,23 | 1,26% | - |
| 29.01.2021 | 62,57 | 62,80 | 61,04 | 61,45 | -1,39% | - |
| 28.01.2021 | 62,98 | 63,30 | 62,22 | 62,32 | 0,42% | - |
| 27.01.2021 | 62,01 | 62,06 | 62,01 | 62,06 | -3,67% | - |
| 26.01.2021 | 65,42 | 65,54 | 64,41 | 64,42 | -0,62% | - |
| 25.01.2021 | 64,71 | 65,12 | 64,53 | 64,83 | 0,44% | - |
| 22.01.2021 | 64,67 | 65,02 | 64,31 | 64,54 | 0,54% | - |
| 21.01.2021 | 64,94 | 65,12 | 63,98 | 64,20 | -3,22% | - |
| 20.01.2021 | 66,18 | 66,44 | 66,01 | 66,33 | -0,64% | - |
| 19.01.2021 | 66,88 | 67,08 | 66,33 | 66,76 | 0,30% | - |
| 15.01.2021 | 66,52 | 66,56 | 0,00 | 66,56 | 0,91% | - |
| 14.01.2021 | 65,40 | 66,36 | 65,27 | 65,96 | 1,81% | - |
| 13.01.2021 | 65,40 | 65,65 | 64,65 | 64,79 | -1,08% | - |
| 12.01.2021 | 65,50 | 65,52 | 65,49 | 65,50 | 0,88% | - |
| 11.01.2021 | 64,40 | 65,24 | 64,34 | 64,93 | 3,63% | - |
| 08.01.2021 | 63,00 | 63,05 | 62,46 | 62,65 | 0,47% | - |
| 07.01.2021 | 62,36 | 62,36 | 62,36 | 62,36 | 1,05% | - |
| 06.01.2021 | 61,71 | 61,71 | 61,70 | 61,71 | 0,27% | - |
| 05.01.2021 | 61,55 | 61,56 | 61,54 | 61,54 | 0,31% | - |
| 04.01.2021 | 61,41 | 61,49 | 60,52 | 61,35 | -1,22% | - |
| 31.12.2020 | 61,40 | 62,11 | 61,18 | 62,11 | 0,33% | - |
| 30.12.2020 | 61,92 | 62,11 | 61,49 | 61,90 | 0,79% | - |
| 29.12.2020 | 61,80 | 61,81 | 61,34 | 61,42 | 0,46% | - |
| 28.12.2020 | 61,57 | 61,62 | 60,82 | 61,14 | 8,82% | - |
| 24.12.2020 | 61,14 | 61,25 | 56,18 | 56,18 | -7,92% | - |
| 23.12.2020 | 61,03 | 61,03 | 61,01 | 61,01 | -0,56% | - |
| 22.12.2020 | 61,36 | 61,37 | 61,36 | 61,36 | -0,82% | - |
| 21.12.2020 | 61,63 | 62,08 | 61,57 | 61,87 | -1,35% | - |
| 18.12.2020 | 63,34 | 64,03 | 60,92 | 62,71 | -3,88% | - |
| 17.12.2020 | 62,16 | 65,24 | 62,07 | 65,24 | -1,79% | - |
| 16.12.2020 | 63,04 | 66,43 | 61,24 | 66,43 | 6,31% | - |
| 15.12.2020 | 62,53 | 62,53 | 60,32 | 62,49 | 4,10% | - |
| 14.12.2020 | 60,89 | 62,11 | 59,91 | 60,03 | -1,19% | - |
| 11.12.2020 | 61,15 | 62,07 | 59,04 | 60,75 | 0,65% | - |
| 10.12.2020 | 60,42 | 62,14 | 58,73 | 60,36 | -0,83% | - |
| 09.12.2020 | 60,84 | 63,81 | 60,34 | 60,86 | -3,44% | - |
| 08.12.2020 | 61,49 | 63,03 | 60,86 | 63,03 | -10,05% | - |
| 07.12.2020 | 61,74 | 70,07 | 60,62 | 70,07 | 12,83% | - |
| 04.12.2020 | 62,27 | 63,51 | 62,10 | 62,10 | 1,95% | - |
| 03.12.2020 | 62,06 | 63,71 | 60,92 | 60,92 | 0,46% | - |
| 02.12.2020 | 62,51 | 63,08 | 60,63 | 60,64 | -2,91% | - |
| 01.12.2020 | 62,39 | 64,20 | 62,38 | 62,46 | -1,37% | - |
| 30.11.2020 | 62,35 | 63,32 | 62,34 | 63,32 | 0,33% | - |
| 27.11.2020 | 63,24 | 63,30 | 62,89 | 63,11 | 0,37% | - |
| 25.11.2020 | 62,34 | 62,95 | 62,21 | 62,88 | -0,57% | - |
| 24.11.2020 | 62,80 | 63,51 | 62,68 | 63,24 | 2,05% | - |
| 23.11.2020 | 61,98 | 61,98 | 61,97 | 61,97 | 0,54% | - |
| 20.11.2020 | 61,66 | 61,66 | 61,63 | 61,63 | -0,72% | - |
| 19.11.2020 | 61,33 | 62,17 | 61,16 | 62,08 | 0,11% | - |
| 18.11.2020 | 63,68 | 63,82 | 62,01 | 62,01 | -3,62% | - |
| 17.11.2020 | 64,43 | 64,60 | 64,07 | 64,34 | -0,28% | - |
| 16.11.2020 | 64,53 | 64,93 | 64,14 | 64,52 | 1,33% | - |
| 13.11.2020 | 63,21 | 64,03 | 63,21 | 63,68 | 1,73% | - |
| 12.11.2020 | 62,88 | 62,93 | 62,20 | 62,60 | -1,29% | - |
| 11.11.2020 | 64,26 | 64,44 | 63,03 | 63,42 | -1,46% | - |
| 10.11.2020 | 64,16 | 64,80 | 0,00 | 64,36 | 0,50% | - |
| 09.11.2020 | 64,04 | 64,05 | 64,03 | 64,04 | 0,50% | - |
| 06.11.2020 | 64,40 | 64,42 | 56,35 | 63,72 | -0,29% | - |
| 05.11.2020 | 0,00 | 65,05 | 0,00 | 63,90 | -2,14% | - |
| 04.11.2020 | 65,31 | 65,32 | 65,30 | 65,30 | 6,70% | - |
| 03.11.2020 | 61,34 | 61,70 | 0,00 | 61,20 | 2,84% | - |
| 02.11.2020 | 59,31 | 59,52 | 0,00 | 59,51 | 2,19% | - |
| 30.10.2020 | 58,02 | 58,44 | 0,00 | 58,24 | 0,22% | - |
| 29.10.2020 | 57,49 | 58,44 | 57,34 | 58,11 | 0,54% | - |
| 28.10.2020 | 0,00 | 58,35 | 0,00 | 57,80 | -1,61% | - |
| 27.10.2020 | 59,46 | 59,54 | 58,57 | 58,74 | -1,43% | - |
| 26.10.2020 | 59,31 | 59,60 | 59,04 | 59,60 | -0,87% | - |
| 23.10.2020 | 0,00 | 61,21 | 0,00 | 60,12 | -1,07% | - |
| 22.10.2020 | 60,32 | 61,01 | 60,12 | 60,77 | 1,21% | - |
| 21.10.2020 | 0,00 | 60,52 | 0,00 | 60,04 | -1,01% | - |
| 20.10.2020 | 0,00 | 61,11 | 0,00 | 60,65 | -0,21% | - |
| 19.10.2020 | 0,00 | 62,42 | 0,00 | 60,78 | -0,78% | - |
| 16.10.2020 | 61,14 | 61,74 | 61,08 | 61,25 | 1,39% | - |
| 15.10.2020 | 60,63 | 60,82 | 60,32 | 60,41 | -0,99% | - |
| 14.10.2020 | 61,27 | 61,60 | 60,73 | 61,02 | -0,21% | - |
| 13.10.2020 | 61,70 | 61,76 | 60,99 | 61,15 | -1,09% | - |
| 12.10.2020 | 62,04 | 62,13 | 61,52 | 61,82 | 0,04% | - |
| 09.10.2020 | 0,00 | 62,30 | 0,00 | 61,80 | 0,19% | - |
| 08.10.2020 | 61,47 | 62,08 | 61,38 | 61,68 | 2,03% | - |
| 07.10.2020 | 58,44 | 60,98 | 58,42 | 60,45 | 4,53% | - |
| 06.10.2020 | 58,75 | 58,75 | 57,61 | 57,83 | -2,36% | - |
| 05.10.2020 | 58,08 | 59,28 | 57,99 | 59,23 | 0,81% | - |