Holen Sie sich die Stockscreener-App
57.42
0.54%
0.31
Handel nachbörslich:
57.35
-0.07
-0.12%
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $57.58 | $57.09 | $0.4894 | 2,424,048.0 | +0.54% |
| 2025-08-13 | $57.44 | $56.72 | $0.725 | 4,653,063.0 | -1.40% |
| 2025-08-12 | $58.46 | $57.66 | $0.795 | 3,965,017.0 | -0.70% |
| 2025-08-11 | $58.35 | $57.56 | $0.79 | 6,230,037.0 | +1.90% |
| 2025-08-08 | $57.29 | $56.90 | $0.39 | 4,371,757.0 | +0.97% |
| 2025-08-07 | $56.71 | $56.07 | $0.64 | 4,526,275.0 | +0.51% |
| 2025-08-06 | $56.58 | $55.97 | $0.61 | 5,638,969.0 | +1.00% |
| 2025-08-05 | $56.13 | $55.69 | $0.44 | 5,822,059.0 | +0.52% |
| 2025-08-04 | $55.95 | $54.97 | $0.975 | 6,574,335.0 | +2.21% |
| 2025-08-01 | $54.91 | $54.15 | $0.76 | 5,763,571.0 | +1.25% |
| 2025-07-31 | $54.20 | $53.26 | $0.945 | 6,332,870.0 | +0.98% |
| 2025-07-30 | $53.48 | $52.52 | $0.96 | 7,880,175.0 | +0.74% |
| 2025-07-29 | $52.85 | $51.62 | $1.23 | 5,608,366.0 | +1.91% |
| 2025-07-28 | $52.01 | $51.51 | $0.505 | 5,268,310.0 | -0.90% |
| 2025-07-25 | $52.52 | $52.15 | $0.375 | 4,469,831.0 | -0.70% |
| 2025-07-24 | $52.98 | $52.52 | $0.46 | 4,556,605.0 | +0.48% |
| 2025-07-23 | $52.38 | $52.15 | $0.23 | 1,739,057.0 | +0.29% |
| 2025-07-22 | $52.42 | $51.47 | $0.95 | 5,343,390.0 | +0.81% |
| 2025-07-21 | $52.06 | $51.57 | $0.495 | 4,974,244.0 | +0.41% |
| 2025-07-18 | $51.63 | $50.99 | $0.64 | 6,057,697.0 | +0.51% |
| 2025-07-17 | $52.38 | $50.83 | $1.55 | 7,427,320.0 | -1.80% |
| 2025-07-16 | $52.38 | $51.35 | $1.03 | 6,749,827.0 | +1.55% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $58.46 | $54.15 | $4.31 | 52,393,179.0 | +6.97% |
| 2025-07 | $54.20 | $46.38 | $7.82 | 132,777,734.0 | +13.42% |
| 2025-06 | $49.58 | $45.04 | $4.54 | 139,499,008.0 | +4.71% |
| 2025-05 | $45.41 | $40.12 | $5.29 | 147,599,017.0 | +3.79% |
| 2025-04 | $43.86 | $37.96 | $5.90 | 138,666,249.0 | +5.27% |
| 2025-03 | $41.87 | $39.06 | $2.81 | 90,236,022.0 | +6.27% |
| 2025-02 | $42.74 | $37.31 | $5.43 | 95,882,294.0 | -1.79% |
| 2025-01 | $39.85 | $34.82 | $5.03 | 81,626,794.0 | +9.14% |
British American Tobacco Plc Adr-Aktien (BTI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.22 | $35.85 | $2.37 | 76,596,351.0 | -4.96% |
| 2024-11 | $38.18 | $34.95 | $3.23 | 68,836,055.0 | +8.46% |
| 2024-10 | $36.78 | $34.17 | $2.61 | 103,132,165.0 | -4.37% |
| 2024-09 | $39.54 | $36.48 | $3.06 | 105,188,567.0 | -2.64% |
| 2024-08 | $37.59 | $34.12 | $3.47 | 123,053,013.0 | +5.42% |
| 2024-07 | $35.91 | $30.93 | $4.97 | 100,897,324.0 | +15.23% |
| 2024-06 | $32.48 | $30.29 | $2.19 | 82,874,545.0 | -0.32% |
| 2024-05 | $31.67 | $29.36 | $2.31 | 71,437,126.0 | +5.47% |
| 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% |
0.08%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):