Holen Sie sich die Stockscreener-App
58.76
2.57%
1.47
Vorhandelsmarkt:
58.57
-0.19
-0.32%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $58.83 | $57.82 | $1.01 | 3,993,277.0 | +2.57% |
| 2025-12-09 | $57.50 | $56.84 | $0.6575 | 3,950,291.0 | -0.21% |
| 2025-12-08 | $57.69 | $56.76 | $0.93 | 3,807,397.0 | +0.70% |
| 2025-12-05 | $57.44 | $56.93 | $0.51 | 3,198,798.0 | -1.77% |
| 2025-12-04 | $58.25 | $57.83 | $0.42 | 6,550,908.0 | +0.92% |
| 2025-12-03 | $58.74 | $57.48 | $1.27 | 3,547,474.0 | -0.73% |
| 2025-12-02 | $58.17 | $57.69 | $0.485 | 3,582,621.0 | -0.34% |
| 2025-12-01 | $58.63 | $58.09 | $0.54 | 3,278,101.0 | -0.90% |
| 2025-11-28 | $58.70 | $58.00 | $0.70 | 2,326,148.0 | +1.47% |
| 2025-11-26 | $57.87 | $57.03 | $0.84 | 3,313,797.0 | +2.03% |
| 2025-11-25 | $56.94 | $56.10 | $0.84 | 4,956,114.0 | +3.43% |
| 2025-11-24 | $55.62 | $54.72 | $0.90 | 3,445,197.0 | -0.85% |
| 2025-11-21 | $55.73 | $55.11 | $0.62 | 3,120,857.0 | +0.91% |
| 2025-11-20 | $55.03 | $54.51 | $0.52 | 2,666,190.0 | +0.02% |
| 2025-11-19 | $55.10 | $54.57 | $0.53 | 4,233,022.0 | -0.22% |
| 2025-11-18 | $55.22 | $54.33 | $0.895 | 6,357,382.0 | +0.27% |
| 2025-11-17 | $54.97 | $54.56 | $0.41 | 4,728,741.0 | +1.07% |
| 2025-11-14 | $54.13 | $53.33 | $0.80 | 3,463,704.0 | -0.64% |
| 2025-11-13 | $55.54 | $54.45 | $1.09 | 4,400,697.0 | -2.40% |
| 2025-11-12 | $56.03 | $55.63 | $0.395 | 2,216,954.0 | +0.11% |
| 2025-11-11 | $56.24 | $55.76 | $0.48 | 3,297,841.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $58.83 | $56.76 | $2.07 | 35,902,144.0 | +0.17% |
| 2025-11 | $58.70 | $51.80 | $6.90 | 77,555,405.0 | +14.59% |
| 2025-10 | $53.21 | $49.88 | $3.33 | 85,928,788.0 | -3.56% |
| 2025-09 | $57.42 | $51.78 | $5.64 | 93,844,502.0 | -6.70% |
| 2025-08 | $59.29 | $54.15 | $5.14 | 95,397,468.0 | +5.98% |
| 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% |
0.88%
0.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):