Holen Sie sich die Stockscreener-App
37.49
1.02%
+0.38
Handel nachbörslich:
37.52
0.03
+0.08%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt BP?
Forum
Prognose
Aktiensplit
Dividendenhistorie
BP plc ADR-Aktien (BP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $37.59 | $37.21 | $0.38 | 6,378,921.0 | +1.02% |
| 2024-05-16 | $37.39 | $37.01 | $0.38 | 6,536,090.0 | -1.72% |
| 2024-05-15 | $37.93 | $37.28 | $0.65 | 7,781,390.0 | -0.53% |
| 2024-05-14 | $38.16 | $37.78 | $0.38 | 5,146,621.0 | -0.37% |
| 2024-05-13 | $38.16 | $37.88 | $0.2788 | 6,113,189.0 | +0.69% |
| 2024-05-10 | $38.44 | $37.78 | $0.66 | 5,904,641.0 | -0.53% |
| 2024-05-09 | $38.10 | $37.78 | $0.315 | 6,747,564.0 | +1.36% |
| 2024-05-08 | $37.59 | $37.04 | $0.55 | 8,661,022.0 | -0.13% |
| 2024-05-07 | $38.28 | $37.51 | $0.77 | 15,694,699.0 | -3.74% |
| 2024-05-06 | $39.48 | $38.92 | $0.56 | 8,273,254.0 | +0.88% |
| 2024-05-03 | $38.74 | $38.11 | $0.63 | 6,591,899.0 | +0.08% |
| 2024-05-02 | $38.84 | $38.44 | $0.40 | 9,826,672.0 | +1.18% |
| 2024-05-01 | $38.52 | $37.99 | $0.535 | 9,914,237.0 | -1.42% |
| 2024-04-30 | $39.66 | $38.73 | $0.93 | 10,819,720.0 | -1.77% |
| 2024-04-29 | $39.55 | $39.29 | $0.2599 | 5,860,126.0 | +0.00% |
| 2024-04-26 | $39.60 | $39.11 | $0.49 | 6,420,404.0 | -0.38% |
| 2024-04-25 | $39.73 | $39.10 | $0.63 | 5,112,741.0 | +0.71% |
| 2024-04-24 | $39.58 | $39.08 | $0.50 | 7,537,037.0 | +0.13% |
| 2024-04-23 | $39.47 | $38.69 | $0.7775 | 11,721,815.0 | +0.98% |
| 2024-04-22 | $39.15 | $38.13 | $1.02 | 12,438,644.0 | +1.01% |
| 2024-04-19 | $38.56 | $38.02 | $0.54 | 9,939,118.0 | +1.58% |
BP plc ADR-Aktien (BP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der BP plc ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der BP plc ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
BP plc ADR-Aktien (BP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $39.48 | $37.01 | $2.47 | 109,949,120.0 | -3.30% |
| 2024-04 | $40.40 | $37.30 | $3.10 | 244,534,264.0 | +2.89% |
| 2024-03 | $38.48 | $35.31 | $3.16 | 137,672,642.0 | +7.69% |
| 2024-02 | $36.66 | $33.93 | $2.73 | 186,926,188.0 | -0.31% |
| 2024-01 | $36.48 | $33.52 | $2.96 | 189,198,332.0 | -0.85% |
BP plc ADR-Aktien (BP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.48 | $34.25 | $2.23 | 145,065,696.0 | -2.45% |
| 2023-11 | $36.94 | $34.46 | $2.48 | 180,936,637.0 | -0.79% |
| 2023-10 | $40.84 | $35.84 | $5.00 | 208,318,856.0 | -5.53% |
| 2023-09 | $39.73 | $37.83 | $1.90 | 179,800,377.0 | +4.14% |
| 2023-08 | $37.77 | $35.53 | $2.24 | 144,839,737.0 | -0.32% |
| 2023-07 | $37.37 | $34.40 | $2.97 | 145,640,461.0 | +5.70% |
| 2023-06 | $35.92 | $34.06 | $1.86 | 153,571,878.0 | +4.69% |
| 2023-05 | $40.42 | $33.62 | $6.80 | 207,973,472.0 | -16.31% |
| 2023-04 | $40.70 | $39.01 | $1.69 | 136,795,772.0 | +6.17% |
| 2023-03 | $40.55 | $34.14 | $6.41 | 210,566,822.0 | -4.19% |
| 2023-02 | $41.38 | $34.28 | $7.10 | 251,641,447.0 | +9.30% |
| 2023-01 | $36.59 | $33.53 | $3.06 | 157,886,088.0 | +3.72% |
BP plc ADR-Aktien (BP) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $36.10 | $33.14 | $2.96 | 151,422,808.0 | -2.70% |
| 2022-11 | $36.11 | $32.27 | $3.84 | 202,014,773.0 | +7.87% |
| 2022-10 | $33.66 | $29.54 | $4.12 | 224,356,488.0 | +16.57% |
| 2022-09 | $32.42 | $27.20 | $5.22 | 211,798,693.0 | -7.43% |
| 2022-08 | $32.88 | $28.74 | $4.14 | 252,470,852.0 | +4.97% |
| 2022-07 | $29.43 | $25.36 | $4.06 | 226,208,012.0 | +3.63% |
| 2022-06 | $34.30 | $27.06 | $7.24 | 253,021,831.0 | -12.42% |
| 2022-05 | $33.21 | $28.16 | $5.05 | 291,040,678.0 | +12.71% |
| 2022-04 | $31.75 | $27.93 | $3.82 | 246,308,232.0 | -2.31% |
| 2022-03 | $31.23 | $27.30 | $3.93 | 439,311,645.0 | +0.65% |
| 2022-02 | $34.16 | $28.32 | $5.84 | 361,048,614.0 | -5.53% |
| 2022-01 | $32.64 | $26.65 | $5.99 | 301,645,551.0 | +16.11% |
1.38%
1.86%
Kapitalisierung:
|
Volumen (24h):