50,400€
2,96%
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 | 49,13 | 50,45 | 48,90 | 50,05 | 1,83% | 1.023,00 |
27.03.2024 | 48,95 | 49,65 | 48,00 | 49,15 | 0,41% | 740,00 |
26.03.2024 | 48,05 | 48,95 | 47,95 | 48,95 | 1,61% | 890,00 |
25.03.2024 | 48,25 | 48,65 | 47,90 | 48,18 | 0,26% | 1.394,00 |
22.03.2024 | 47,65 | 48,48 | 47,60 | 48,05 | 1,16% | 460,00 |
21.03.2024 | 47,40 | 48,33 | 47,40 | 47,50 | -0,05% | 685,00 |
20.03.2024 | 47,78 | 47,98 | 47,30 | 47,53 | -0,52% | 1.635,00 |
19.03.2024 | 47,73 | 47,95 | 47,40 | 47,78 | 0,10% | 1.180,00 |
18.03.2024 | 48,10 | 48,63 | 47,30 | 47,73 | -0,78% | 957,00 |
15.03.2024 | 48,28 | 48,90 | 47,80 | 48,10 | -0,31% | 3.124,00 |
14.03.2024 | 48,05 | 48,70 | 47,53 | 48,25 | 0,21% | 1.705,00 |
13.03.2024 | 49,68 | 50,25 | 48,10 | 48,15 | -3,22% | 165,00 |
12.03.2024 | 49,70 | 50,03 | 49,38 | 49,75 | 0,00% | 1.725,00 |
11.03.2024 | 49,15 | 49,90 | 49,08 | 49,75 | 1,12% | 955,00 |
08.03.2024 | 48,65 | 49,63 | 48,63 | 49,20 | 1,08% | 630,00 |
07.03.2024 | 49,10 | 49,30 | 48,50 | 48,68 | -0,61% | 1.029,00 |
06.03.2024 | 47,73 | 49,28 | 47,63 | 48,98 | 2,62% | 3.740,00 |
05.03.2024 | 46,80 | 48,03 | 46,80 | 47,73 | 1,98% | 2.583,00 |
04.03.2024 | 46,85 | 48,05 | 46,73 | 46,80 | -0,37% | 1.046,00 |
01.03.2024 | 47,03 | 47,18 | 46,60 | 46,98 | 0,11% | 650,00 |
29.02.2024 | 46,98 | 47,20 | 46,43 | 46,93 | -0,11% | 67,00 |
28.02.2024 | 46,45 | 47,03 | 46,45 | 46,98 | 0,86% | 62,00 |
27.02.2024 | 46,60 | 46,85 | 46,28 | 46,58 | 0,05% | 782,00 |
26.02.2024 | 47,75 | 47,83 | 46,55 | 46,55 | -2,46% | 5.160,00 |
23.02.2024 | 47,45 | 47,95 | 46,85 | 47,73 | 0,63% | 871,00 |
22.02.2024 | 46,90 | 47,53 | 46,60 | 47,43 | 0,74% | 1.428,00 |
21.02.2024 | 46,10 | 47,08 | 45,80 | 47,08 | 2,06% | 2.140,00 |
20.02.2024 | 46,33 | 46,60 | 45,85 | 46,13 | -0,54% | 340,00 |
19.02.2024 | 46,18 | 46,38 | 46,15 | 46,38 | 0,22% | 1.140,00 |
16.02.2024 | 45,88 | 46,28 | 45,50 | 46,28 | 0,76% | 1.904,00 |
15.02.2024 | 45,40 | 46,65 | 45,40 | 45,93 | 0,77% | 1.505,00 |
14.02.2024 | 45,50 | 45,85 | 45,18 | 45,58 | 0,16% | 295,00 |
13.02.2024 | 45,95 | 46,55 | 45,13 | 45,50 | -1,46% | 242,00 |
12.02.2024 | 46,20 | 46,48 | 45,70 | 46,18 | 0,00% | 1.599,00 |
09.02.2024 | 45,20 | 46,18 | 44,98 | 46,18 | 2,21% | 1.850,00 |
08.02.2024 | 45,25 | 45,48 | 44,70 | 45,18 | 0,06% | 1.367,00 |
07.02.2024 | 45,83 | 46,28 | 44,60 | 45,15 | -1,42% | 1.365,00 |
06.02.2024 | 44,55 | 46,48 | 44,33 | 45,80 | 2,52% | 2.280,00 |
05.02.2024 | 45,45 | 45,65 | 44,40 | 44,68 | -1,00% | 786,00 |
02.02.2024 | 44,90 | 46,38 | 44,50 | 45,13 | 0,78% | 730,00 |
01.02.2024 | 45,25 | 45,80 | 44,43 | 44,78 | -0,94% | 1.449,00 |
31.01.2024 | 45,70 | 46,00 | 45,20 | 45,20 | -0,71% | 138,00 |
30.01.2024 | 46,03 | 46,28 | 45,45 | 45,53 | -0,98% | 1.486,00 |
29.01.2024 | 45,75 | 46,05 | 45,63 | 45,98 | 0,44% | 475,00 |
26.01.2024 | 45,70 | 46,18 | 45,63 | 45,78 | 0,22% | 14.520,00 |
25.01.2024 | 46,10 | 46,38 | 45,63 | 45,68 | -1,08% | 280,00 |
24.01.2024 | 46,20 | 46,48 | 45,80 | 46,18 | 0,00% | 2.223,00 |
23.01.2024 | 45,50 | 46,53 | 45,45 | 46,18 | 1,32% | - |
22.01.2024 | 46,05 | 46,68 | 45,43 | 45,58 | -0,87% | 363,00 |
19.01.2024 | 46,00 | 46,25 | 45,45 | 45,98 | -0,22% | 375,00 |
18.01.2024 | 45,70 | 46,18 | 44,75 | 46,08 | 0,33% | 1.655,00 |
17.01.2024 | 45,90 | 46,13 | 45,10 | 45,93 | -0,11% | 880,00 |
16.01.2024 | 46,08 | 46,60 | 45,83 | 45,98 | -0,27% | 844,00 |
15.01.2024 | 45,93 | 46,20 | 45,80 | 46,10 | 0,38% | 510,00 |
12.01.2024 | 45,83 | 46,20 | 45,68 | 45,93 | 0,33% | 1.010,00 |
11.01.2024 | 46,05 | 46,53 | 45,70 | 45,78 | -0,87% | 1.265,00 |
10.01.2024 | 46,93 | 47,20 | 45,98 | 46,18 | -1,60% | 345,00 |
09.01.2024 | 47,48 | 47,68 | 46,90 | 46,93 | -0,74% | 2.638,00 |
08.01.2024 | 47,80 | 48,03 | 46,78 | 47,28 | -0,94% | 762,00 |
05.01.2024 | 47,63 | 47,88 | 47,23 | 47,73 | 0,42% | 3.523,00 |
04.01.2024 | 47,88 | 48,10 | 47,05 | 47,53 | -0,73% | 2.676,00 |
03.01.2024 | 48,23 | 48,75 | 47,18 | 47,88 | -0,62% | 1.582,00 |
02.01.2024 | 46,75 | 48,83 | 46,45 | 48,18 | 3,83% | 3.345,00 |
29.12.2023 | 46,43 | 46,58 | 46,08 | 46,40 | 0,22% | 480,00 |
28.12.2023 | 46,15 | 46,50 | 46,05 | 46,30 | 0,38% | 812,00 |
27.12.2023 | 46,85 | 47,10 | 45,83 | 46,13 | -2,84% | 1.703,00 |
22.12.2023 | 46,53 | 48,43 | 44,93 | 47,48 | 1,88% | 3.019,00 |
21.12.2023 | 46,55 | 47,15 | 46,35 | 46,60 | -0,05% | 1.175,00 |
20.12.2023 | 47,53 | 47,80 | 46,63 | 46,63 | -1,79% | 295,00 |
19.12.2023 | 46,98 | 47,53 | 46,85 | 47,48 | 1,23% | 6.930,00 |
18.12.2023 | 46,78 | 47,13 | 46,45 | 46,90 | 0,48% | 4.915,00 |
15.12.2023 | 46,70 | 47,38 | 46,48 | 46,68 | -0,27% | 1.295,00 |
14.12.2023 | 47,70 | 47,98 | 46,43 | 46,80 | -1,73% | 335,00 |
13.12.2023 | 46,70 | 47,63 | 46,25 | 47,63 | 1,82% | 1.128,00 |
12.12.2023 | 47,53 | 47,65 | 46,25 | 46,78 | -1,47% | 2.128,00 |
11.12.2023 | 47,45 | 47,60 | 46,73 | 47,48 | 1,61% | 1.386,00 |
08.12.2023 | 46,60 | 47,00 | 46,50 | 46,73 | 0,54% | 247,00 |
07.12.2023 | 46,35 | 47,20 | 46,20 | 46,48 | 0,27% | 1.014,00 |
06.12.2023 | 46,85 | 46,85 | 46,15 | 46,35 | 0,43% | 2.454,00 |
05.12.2023 | 46,00 | 46,73 | 45,83 | 46,15 | 0,05% | 1.630,00 |
04.12.2023 | 46,40 | 46,95 | 45,83 | 46,13 | 0,11% | 4.937,00 |
01.12.2023 | 45,35 | 46,13 | 45,05 | 46,08 | 1,54% | 835,00 |
30.11.2023 | 44,63 | 46,25 | 44,25 | 45,38 | 2,20% | 1.000,00 |
29.11.2023 | 44,63 | 44,93 | 44,38 | 44,40 | -0,34% | 3.000,00 |
28.11.2023 | 44,85 | 44,98 | 44,50 | 44,55 | -0,39% | 610,00 |
27.11.2023 | 45,50 | 45,60 | 44,60 | 44,73 | -1,70% | 1.524,00 |
24.11.2023 | 45,18 | 45,68 | 45,05 | 45,50 | 0,78% | 5.928,00 |
23.11.2023 | 45,15 | 45,60 | 44,85 | 45,15 | -0,50% | 1.901,00 |
22.11.2023 | 44,65 | 45,43 | 44,53 | 45,38 | 2,14% | 305,00 |
21.11.2023 | 44,65 | 45,05 | 44,38 | 44,43 | -0,56% | 735,00 |
20.11.2023 | 46,70 | 46,70 | 44,08 | 44,68 | -4,18% | 843,00 |
17.11.2023 | 46,88 | 47,25 | 46,43 | 46,63 | -0,53% | 3.027,00 |
16.11.2023 | 47,60 | 52,25 | 46,25 | 46,88 | -1,52% | 1.053,00 |
15.11.2023 | 46,60 | 47,60 | 46,13 | 47,60 | 2,64% | 535,00 |
14.11.2023 | 46,70 | 47,20 | 46,38 | 46,38 | -1,07% | 2.003,00 |
13.11.2023 | 47,33 | 47,80 | 46,88 | 46,88 | -1,06% | 346,00 |
10.11.2023 | 47,30 | 47,58 | 46,45 | 47,38 | 0,21% | 426,00 |
09.11.2023 | 48,98 | 49,20 | 47,28 | 47,28 | -3,47% | 4.322,00 |
08.11.2023 | 48,90 | 49,48 | 48,50 | 48,98 | 0,20% | 603,00 |
07.11.2023 | 49,25 | 49,70 | 48,80 | 48,88 | -0,71% | 750,00 |