Holen Sie sich die Stockscreener-App
30.45
0.73%
0.265
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $30.48 | $29.96 | $0.5165 | 3,956,915.0 | +0.88% |
| 2025-05-12 | $30.60 | $30.02 | $0.575 | 11,711,533.0 | +1.41% |
| 2025-05-09 | $29.82 | $29.22 | $0.60 | 18,188,360.0 | +4.13% |
| 2025-05-08 | $28.74 | $28.13 | $0.6137 | 12,065,588.0 | +1.64% |
| 2025-05-07 | $28.32 | $27.99 | $0.33 | 10,019,939.0 | -0.95% |
| 2025-05-06 | $28.82 | $28.34 | $0.485 | 17,886,270.0 | -2.67% |
| 2025-05-05 | $29.18 | $28.16 | $1.02 | 28,358,971.0 | +3.77% |
| 2025-05-02 | $28.18 | $27.51 | $0.665 | 10,602,965.0 | +0.86% |
| 2025-05-01 | $28.03 | $27.30 | $0.735 | 10,186,576.0 | +1.53% |
| 2025-04-30 | $28.14 | $27.20 | $0.935 | 13,178,548.0 | -2.17% |
| 2025-04-29 | $28.59 | $27.87 | $0.72 | 15,001,675.0 | -3.64% |
| 2025-04-28 | $29.41 | $29.02 | $0.39 | 11,003,233.0 | -0.21% |
| 2025-04-25 | $29.20 | $28.82 | $0.375 | 5,314,546.0 | +0.66% |
| 2025-04-24 | $29.05 | $28.70 | $0.345 | 5,430,376.0 | +1.40% |
| 2025-04-23 | $29.58 | $28.33 | $1.25 | 12,689,599.0 | -0.94% |
| 2025-04-22 | $29.23 | $28.48 | $0.75 | 17,284,520.0 | +2.81% |
| 2025-04-21 | $28.10 | $27.65 | $0.45 | 8,116,643.0 | -0.85% |
| 2025-04-17 | $28.73 | $28.12 | $0.615 | 8,912,107.0 | +2.39% |
| 2025-04-16 | $28.18 | $27.46 | $0.7215 | 10,285,215.0 | +1.65% |
| 2025-04-15 | $27.77 | $27.18 | $0.595 | 9,867,517.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $30.60 | $27.30 | $3.30 | 122,977,117.0 | +10.91% |
| 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% |
2.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):