31.59
0.13%
+0.04
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt BTI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
British American Tobacco Plc ADR-Aktien (BTI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-17 | $31.66 | $31.35 | $0.31 | 3,070,755.0 | +0.13% |
2024-05-16 | $31.67 | $31.42 | $0.25 | 3,085,186.0 | +0.73% |
2024-05-15 | $31.43 | $31.21 | $0.22 | 3,834,159.0 | +0.74% |
2024-05-14 | $31.16 | $31.00 | $0.165 | 3,383,490.0 | +0.55% |
2024-05-13 | $31.08 | $30.81 | $0.27 | 6,425,269.0 | +0.82% |
2024-05-10 | $30.69 | $30.52 | $0.165 | 2,691,715.0 | +1.02% |
2024-05-09 | $30.36 | $30.13 | $0.23 | 3,077,148.0 | +0.66% |
2024-05-08 | $30.23 | $29.97 | $0.26 | 2,795,108.0 | +0.63% |
2024-05-07 | $30.30 | $29.95 | $0.35 | 4,155,819.0 | +0.07% |
2024-05-06 | $30.02 | $29.83 | $0.195 | 2,368,689.0 | +0.47% |
2024-05-03 | $30.00 | $29.69 | $0.31 | 2,289,266.0 | +0.03% |
2024-05-02 | $29.87 | $29.57 | $0.30 | 3,049,667.0 | +1.29% |
2024-05-01 | $29.65 | $29.36 | $0.29 | 2,492,838.0 | +0.00% |
2024-04-30 | $29.69 | $29.41 | $0.2792 | 2,874,347.0 | -0.37% |
2024-04-29 | $29.62 | $29.41 | $0.21 | 3,716,256.0 | +0.96% |
2024-04-26 | $30.20 | $29.08 | $1.12 | 12,458,139.0 | -0.51% |
2024-04-25 | $29.55 | $29.13 | $0.42 | 5,604,231.0 | -0.31% |
2024-04-24 | $29.56 | $29.28 | $0.28 | 6,241,753.0 | -0.24% |
2024-04-23 | $29.64 | $29.43 | $0.21 | 4,121,182.0 | +0.51% |
2024-04-22 | $29.43 | $29.07 | $0.36 | 5,569,073.0 | +1.24% |
2024-04-19 | $29.11 | $28.64 | $0.47 | 5,542,691.0 | +0.80% |
2024-04-18 | $28.84 | $28.62 | $0.22 | 3,571,401.0 | +0.80% |
British American Tobacco Plc ADR-Aktien (BTI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der British American Tobacco Plc ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BTI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der British American Tobacco Plc ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
British American Tobacco Plc ADR-Aktien (BTI) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $31.67 | $29.36 | $2.31 | 45,789,864.0 | +7.38% |
2024-04 | $30.63 | $28.25 | $2.38 | 115,302,605.0 | -3.54% |
2024-03 | $31.21 | $29.15 | $2.06 | 110,115,557.0 | +2.04% |
2024-02 | $31.63 | $29.32 | $2.31 | 90,886,115.0 | +0.98% |
2024-01 | $30.59 | $29.05 | $1.54 | 96,488,168.0 | +1.06% |
British American Tobacco Plc ADR-Aktien (BTI) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $32.10 | $28.35 | $3.75 | 127,241,618.0 | -8.15% |
2023-11 | $32.51 | $29.99 | $2.52 | 66,470,541.0 | +6.80% |
2023-10 | $31.41 | $28.92 | $2.49 | 101,779,876.0 | -4.93% |
2023-09 | $34.08 | $31.14 | $2.94 | 61,382,520.0 | -5.39% |
2023-08 | $33.62 | $31.62 | $2.00 | 63,791,542.0 | -1.43% |
2023-07 | $34.28 | $32.73 | $1.55 | 72,370,766.0 | +1.45% |
2023-06 | $33.48 | $31.79 | $1.70 | 78,688,894.0 | +4.70% |
2023-05 | $37.27 | $31.64 | $5.63 | 120,153,537.0 | -14.41% |
2023-04 | $37.65 | $34.94 | $2.71 | 71,834,996.0 | +5.50% |
2023-03 | $38.20 | $34.44 | $3.76 | 118,095,586.0 | -7.72% |
2023-02 | $38.90 | $36.45 | $2.45 | 58,040,216.0 | -1.12% |
2023-01 | $40.75 | $37.52 | $3.23 | 69,453,421.0 | -3.73% |
British American Tobacco Plc ADR-Aktien (BTI) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $42.36 | $39.78 | $2.58 | 78,374,100.0 | -3.13% |
2022-11 | $41.28 | $37.09 | $4.19 | 54,299,993.0 | +4.16% |
2022-10 | $39.85 | $36.17 | $3.68 | 52,846,901.0 | +11.61% |
2022-09 | $41.21 | $35.47 | $5.74 | 60,510,332.0 | -11.36% |
2022-08 | $41.76 | $38.75 | $3.01 | 52,368,482.0 | +2.25% |
2022-07 | $43.30 | $39.03 | $4.27 | 53,400,930.0 | -8.72% |
2022-06 | $45.22 | $41.68 | $3.54 | 60,308,721.0 | -3.01% |
2022-05 | $45.28 | $40.45 | $4.83 | 66,554,860.0 | +5.89% |
2022-04 | $43.92 | $41.30 | $2.62 | 56,490,200.0 | -0.90% |
2022-03 | $44.47 | $39.20 | $5.27 | 100,568,193.0 | -4.70% |
2022-02 | $47.23 | $42.90 | $4.34 | 81,352,103.0 | +2.96% |
2022-01 | $43.90 | $37.40 | $6.50 | 127,658,856.0 | +14.86% |
Kapitalisierung:
|
Volumen (24h):