Holen Sie sich die Stockscreener-App
34.24
0.33%
0.1201
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 |
|---|---|---|---|---|---|
| 2025-09-22 | $34.24 | $34.05 | $0.195 | 1,050,020.0 | +0.34% |
| 2025-09-19 | $34.34 | $33.92 | $0.42 | 8,001,962.0 | -1.27% |
| 2025-09-18 | $34.76 | $34.35 | $0.4071 | 8,245,147.0 | +0.76% |
| 2025-09-17 | $34.51 | $34.10 | $0.405 | 5,684,048.0 | -0.38% |
| 2025-09-16 | $34.52 | $34.13 | $0.395 | 4,477,607.0 | +0.64% |
| 2025-09-15 | $34.23 | $33.97 | $0.2555 | 5,803,906.0 | +0.94% |
| 2025-09-12 | $34.66 | $33.80 | $0.86 | 8,977,830.0 | -1.68% |
| 2025-09-11 | $34.72 | $34.32 | $0.395 | 5,667,707.0 | -0.83% |
| 2025-09-10 | $34.77 | $34.13 | $0.64 | 5,524,387.0 | +1.97% |
| 2025-09-09 | $34.76 | $34.07 | $0.69 | 6,602,221.0 | +0.53% |
| 2025-09-08 | $34.27 | $33.70 | $0.57 | 5,776,923.0 | -0.06% |
| 2025-09-05 | $34.18 | $33.69 | $0.495 | 7,853,664.0 | -1.08% |
| 2025-09-04 | $34.53 | $34.19 | $0.345 | 6,019,174.0 | -0.46% |
| 2025-09-03 | $35.14 | $34.41 | $0.735 | 10,330,890.0 | -2.19% |
| 2025-09-02 | $35.26 | $34.69 | $0.57 | 8,459,218.0 | +0.00% |
| 2025-08-29 | $35.42 | $35.10 | $0.325 | 7,494,940.0 | -0.34% |
| 2025-08-28 | $35.38 | $34.61 | $0.77 | 7,980,880.0 | +1.32% |
| 2025-08-27 | $35.08 | $34.45 | $0.6259 | 8,115,532.0 | +0.63% |
| 2025-08-26 | $34.71 | $34.34 | $0.365 | 5,591,084.0 | -0.86% |
| 2025-08-25 | $35.00 | $34.59 | $0.41 | 4,933,202.0 | +0.66% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $35.26 | $33.69 | $1.57 | 98,474,704.0 | -2.82% |
| 2025-08 | $35.42 | $31.59 | $3.84 | 164,397,963.0 | +9.58% |
| 2025-07 | $33.01 | $29.95 | $3.05 | 154,001,522.0 | +7.42% |
| 2025-06 | $32.94 | $28.82 | $4.11 | 251,181,042.0 | +2.85% |
| 2025-05 | $30.82 | $27.30 | $3.52 | 219,920,484.0 | +5.97% |
| 2025-04 | $33.89 | $25.22 | $8.67 | 267,482,285.0 | -18.73% |
| 2025-03 | $34.95 | $31.27 | $3.68 | 236,106,341.0 | +2.02% |
| 2025-02 | $35.55 | $30.37 | $5.18 | 268,761,799.0 | +6.63% |
| 2025-01 | $32.19 | $29.69 | $2.50 | 183,956,863.0 | +5.07% |
Bp Plc Adr-Aktien (BP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.46 | $28.14 | $2.32 | 163,775,970.0 | -0.75% |
| 2024-11 | $30.50 | $27.82 | $2.68 | 203,556,243.0 | -0.17% |
| 2024-10 | $33.29 | $29.00 | $4.29 | 204,024,044.0 | -6.47% |
| 2024-09 | $33.20 | $30.52 | $2.68 | 175,435,556.0 | -7.57% |
| 2024-08 | $35.46 | $32.51 | $2.95 | 129,611,583.0 | -4.04% |
| 2024-07 | $37.39 | $34.38 | $3.01 | 159,987,311.0 | -1.97% |
| 2024-06 | $37.30 | $34.71 | $2.59 | 124,168,797.0 | -3.91% |
| 2024-05 | $39.48 | $36.33 | $3.15 | 162,625,815.0 | -3.10% |
| 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% |
0.39%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):