48,928$
1,30%
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 | 48,21 | 49,05 | 48,12 | 48,93 | 1,30% | 10.296.238,00 |
| 18.04.2024 | 47,93 | 48,41 | 47,62 | 48,30 | 0,96% | 10.917.581,00 |
| 17.04.2024 | 48,44 | 48,55 | 47,70 | 47,84 | -0,87% | 11.763.053,00 |
| 16.04.2024 | 48,45 | 48,60 | 48,24 | 48,26 | -0,52% | 11.931.277,00 |
| 15.04.2024 | 48,36 | 49,10 | 48,12 | 48,51 | 0,48% | 11.943.603,00 |
| 12.04.2024 | 49,04 | 49,09 | 48,26 | 48,28 | -1,71% | 12.459.210,00 |
| 11.04.2024 | 50,46 | 50,58 | 49,11 | 49,12 | -2,33% | 11.781.039,00 |
| 10.04.2024 | 51,04 | 51,29 | 50,28 | 50,29 | -2,54% | 11.492.824,00 |
| 09.04.2024 | 51,13 | 51,68 | 51,07 | 51,60 | 0,98% | 9.487.714,00 |
| 08.04.2024 | 51,28 | 51,30 | 50,86 | 51,10 | -0,43% | 12.258.519,00 |
| 05.04.2024 | 51,19 | 51,45 | 50,77 | 51,32 | -0,16% | 9.095.546,00 |
| 04.04.2024 | 51,94 | 52,09 | 51,20 | 51,40 | -1,49% | 10.993.708,00 |
| 03.04.2024 | 52,75 | 52,87 | 52,10 | 52,18 | -1,06% | 10.434.586,00 |
| 02.04.2024 | 53,10 | 53,35 | 52,53 | 52,74 | -0,47% | 10.234.303,00 |
| 01.04.2024 | 54,17 | 54,23 | 52,96 | 52,99 | -2,29% | 9.520.366,00 |
| 28.03.2024 | 53,39 | 54,48 | 53,39 | 54,23 | 1,84% | 14.348.196,00 |
| 27.03.2024 | 53,00 | 53,69 | 52,85 | 53,25 | 1,33% | 13.077.608,00 |
| 26.03.2024 | 52,39 | 52,65 | 52,04 | 52,55 | 0,57% | 9.951.952,00 |
| 25.03.2024 | 52,08 | 52,74 | 51,91 | 52,25 | 0,62% | 12.348.068,00 |
| 22.03.2024 | 51,65 | 52,45 | 51,52 | 51,93 | 0,66% | 11.727.720,00 |
| 21.03.2024 | 51,91 | 52,65 | 51,56 | 51,59 | -0,56% | 12.625.067,00 |
| 20.03.2024 | 51,63 | 52,16 | 51,27 | 51,88 | 0,15% | 10.436.323,00 |
| 19.03.2024 | 51,76 | 51,93 | 51,39 | 51,80 | 0,41% | 14.593.246,00 |
| 18.03.2024 | 52,58 | 52,70 | 51,53 | 51,59 | -1,43% | 19.738.671,00 |
| 15.03.2024 | 52,32 | 53,20 | 51,95 | 52,34 | -0,29% | 123.585.283,00 |
| 14.03.2024 | 52,57 | 52,68 | 51,81 | 52,49 | -0,30% | 14.430.168,00 |
| 13.03.2024 | 54,33 | 55,04 | 52,60 | 52,65 | -3,22% | 26.855.196,00 |
| 12.03.2024 | 54,33 | 54,60 | 53,82 | 54,40 | 0,07% | 14.269.120,00 |
| 11.03.2024 | 53,90 | 54,56 | 53,74 | 54,36 | 1,06% | 15.646.376,00 |
| 08.03.2024 | 53,48 | 54,26 | 53,33 | 53,79 | 0,96% | 17.479.616,00 |
| 07.03.2024 | 53,57 | 53,75 | 52,98 | 53,28 | -0,19% | 17.233.062,00 |
| 06.03.2024 | 52,34 | 53,81 | 52,25 | 53,38 | 3,01% | 21.692.324,00 |
| 05.03.2024 | 51,01 | 52,11 | 50,99 | 51,82 | 1,77% | 15.110.725,00 |
| 04.03.2024 | 51,28 | 52,20 | 50,72 | 50,92 | 0,06% | 19.033.412,00 |
| 01.03.2024 | 50,94 | 51,08 | 50,44 | 50,89 | 0,28% | 10.892.290,00 |
| 29.02.2024 | 50,96 | 51,17 | 50,28 | 50,75 | -0,33% | 14.655.689,00 |
| 28.02.2024 | 50,51 | 50,97 | 50,37 | 50,92 | 0,81% | 7.968.568,00 |
| 27.02.2024 | 50,57 | 50,72 | 50,15 | 50,51 | -0,02% | 8.145.286,00 |
| 26.02.2024 | 51,56 | 51,68 | 50,47 | 50,52 | -2,21% | 9.690.431,00 |
| 23.02.2024 | 51,40 | 51,92 | 50,73 | 51,66 | 0,64% | 11.052.457,00 |
| 22.02.2024 | 50,58 | 51,41 | 50,33 | 51,33 | 0,82% | 12.862.869,00 |
| 21.02.2024 | 49,93 | 50,93 | 49,54 | 50,91 | 2,11% | 12.286.920,00 |
| 20.02.2024 | 49,89 | 50,45 | 49,67 | 49,86 | 0,00% | 13.778.750,00 |
| 16.02.2024 | 49,31 | 49,87 | 48,93 | 49,86 | 0,85% | 13.176.540,00 |
| 15.02.2024 | 49,01 | 50,28 | 48,83 | 49,44 | 1,12% | 13.425.812,00 |
| 14.02.2024 | 48,82 | 49,04 | 48,45 | 48,89 | 0,37% | 10.866.859,00 |
| 13.02.2024 | 49,66 | 49,90 | 48,31 | 48,71 | -2,09% | 15.828.107,00 |
| 12.02.2024 | 49,82 | 50,05 | 49,21 | 49,75 | -0,12% | 14.973.578,00 |
| 09.02.2024 | 48,70 | 49,83 | 48,49 | 49,81 | 2,26% | 15.413.408,00 |
| 08.02.2024 | 48,44 | 48,77 | 48,11 | 48,71 | 0,14% | 13.577.868,00 |
| 07.02.2024 | 49,19 | 49,36 | 48,02 | 48,64 | -1,26% | 17.973.120,00 |
| 06.02.2024 | 47,95 | 49,98 | 47,58 | 49,26 | 2,67% | 22.697.982,00 |
| 05.02.2024 | 48,52 | 48,56 | 47,68 | 47,98 | -1,50% | 15.535.583,00 |
| 02.02.2024 | 49,27 | 50,01 | 48,08 | 48,71 | 0,08% | 27.991.627,00 |
| 01.02.2024 | 48,85 | 48,85 | 48,13 | 48,67 | -0,41% | 20.416.268,00 |
| 31.01.2024 | 49,71 | 50,02 | 48,84 | 48,87 | -1,05% | 18.997.583,00 |
| 30.01.2024 | 50,05 | 50,18 | 49,25 | 49,39 | -0,96% | 11.605.552,00 |
| 29.01.2024 | 49,62 | 49,88 | 49,45 | 49,87 | 0,34% | 11.746.625,00 |
| 26.01.2024 | 49,96 | 50,20 | 49,65 | 49,70 | 0,18% | 10.855.482,00 |
| 25.01.2024 | 50,26 | 50,34 | 49,44 | 49,61 | -1,25% | 17.639.641,00 |
| 24.01.2024 | 50,20 | 50,62 | 50,07 | 50,24 | 0,24% | 11.838.307,00 |
| 23.01.2024 | 49,68 | 50,42 | 49,49 | 50,12 | 1,11% | 12.555.683,00 |
| 22.01.2024 | 50,26 | 50,32 | 49,50 | 49,57 | -1,08% | 13.818.614,00 |
| 19.01.2024 | 50,11 | 50,21 | 49,43 | 50,11 | 0,04% | 23.285.777,00 |
| 18.01.2024 | 49,62 | 50,17 | 48,63 | 50,09 | 0,22% | 18.463.797,00 |
| 17.01.2024 | 49,55 | 50,07 | 48,95 | 49,98 | -0,04% | 16.425.429,00 |
| 16.01.2024 | 50,30 | 50,59 | 49,82 | 50,00 | -0,62% | 13.824.733,00 |
| 12.01.2024 | 50,39 | 50,71 | 50,07 | 50,31 | 0,18% | 11.461.710,00 |
| 11.01.2024 | 50,65 | 50,74 | 50,01 | 50,22 | -0,87% | 16.567.906,00 |
| 10.01.2024 | 51,20 | 51,25 | 50,42 | 50,66 | -1,21% | 18.095.314,00 |
| 09.01.2024 | 52,05 | 52,10 | 51,23 | 51,28 | -0,98% | 13.385.140,00 |
| 08.01.2024 | 51,89 | 51,90 | 51,29 | 51,79 | -0,84% | 18.745.875,00 |
| 05.01.2024 | 51,91 | 52,57 | 51,65 | 52,23 | 0,37% | 12.272.235,00 |
| 04.01.2024 | 51,91 | 52,19 | 51,46 | 52,04 | -0,50% | 16.930.548,00 |
| 03.01.2024 | 52,70 | 52,90 | 51,47 | 52,30 | -0,87% | 15.662.627,00 |
| 02.01.2024 | 51,45 | 53,45 | 51,40 | 52,76 | 2,83% | 17.757.453,00 |
| 29.12.2023 | 51,13 | 51,49 | 50,99 | 51,31 | 0,18% | 11.305.815,00 |
| 28.12.2023 | 51,05 | 51,45 | 51,00 | 51,22 | 0,02% | 10.652.857,00 |
| 27.12.2023 | 51,41 | 51,50 | 50,74 | 51,21 | -0,47% | 13.218.982,00 |
| 26.12.2023 | 52,41 | 52,77 | 51,05 | 51,45 | -1,61% | 12.237.690,00 |
| 22.12.2023 | 50,86 | 53,48 | 50,86 | 52,29 | 2,01% | 19.998.059,00 |
| 21.12.2023 | 51,34 | 51,74 | 50,85 | 51,26 | 0,59% | 14.232.888,00 |
| 20.12.2023 | 52,03 | 52,24 | 50,93 | 50,96 | -2,21% | 14.179.848,00 |
| 19.12.2023 | 51,61 | 52,18 | 51,46 | 52,11 | 1,50% | 14.293.010,00 |
| 18.12.2023 | 51,15 | 51,49 | 50,93 | 51,34 | 0,88% | 14.361.072,00 |
| 15.12.2023 | 51,16 | 51,45 | 50,69 | 50,89 | -1,13% | 44.147.592,00 |
| 14.12.2023 | 52,46 | 52,54 | 51,00 | 51,47 | -0,75% | 20.212.598,00 |
| 13.12.2023 | 50,07 | 51,86 | 49,94 | 51,86 | 2,67% | 15.557.010,00 |
| 12.12.2023 | 50,80 | 50,94 | 49,80 | 50,51 | -1,14% | 14.215.535,00 |
| 11.12.2023 | 50,52 | 51,14 | 50,27 | 51,09 | 1,55% | 18.432.898,00 |
| 08.12.2023 | 50,26 | 50,54 | 50,09 | 50,31 | 0,30% | 10.123.073,00 |
| 07.12.2023 | 50,30 | 51,00 | 49,99 | 50,16 | 0,56% | 14.710.574,00 |
| 06.12.2023 | 50,32 | 50,43 | 49,78 | 49,88 | -0,70% | 13.839.803,00 |
| 05.12.2023 | 49,80 | 50,40 | 49,56 | 50,23 | 0,50% | 12.659.509,00 |
| 04.12.2023 | 49,96 | 50,76 | 49,77 | 49,98 | -0,24% | 14.238.572,00 |
| 01.12.2023 | 49,40 | 50,18 | 48,93 | 50,10 | 1,46% | 12.806.403,00 |
| 30.11.2023 | 48,78 | 49,40 | 48,25 | 49,38 | 1,35% | 17.044.327,00 |
| 29.11.2023 | 49,06 | 49,35 | 48,67 | 48,72 | -0,41% | 12.653.063,00 |
| 28.11.2023 | 49,05 | 49,32 | 48,82 | 48,92 | -0,20% | 11.372.790,00 |
| 27.11.2023 | 49,61 | 49,72 | 48,82 | 49,02 | -1,49% | 17.681.610,00 |