BP plc ADR
WKN: 850518 / ISIN: US0556221044Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.04.20 | 23,15 | 24,40 | 22,84 | 24,30 | 2513542 |
| 24.04.20 | 23,59 | 23,81 | 23,05 | 23,40 | 2271017 |
| 23.04.20 | 23,47 | 23,89 | 23,26 | 23,39 | 2460503 |
| 22.04.20 | 22,98 | 23,43 | 22,73 | 23,33 | 2912045 |
| 21.04.20 | 21,54 | 22,18 | 21,29 | 21,61 | 5157130 |
| 20.04.20 | 22,27 | 22,98 | 22,17 | 22,35 | 3126906 |
| 17.04.20 | 22,53 | 23,45 | 22,48 | 23,43 | 3033557 |
| 16.04.20 | 22,18 | 22,31 | 21,73 | 21,85 | 3767472 |
| 15.04.20 | 23,33 | 23,34 | 22,58 | 22,84 | 4268397 |
| 14.04.20 | 24,44 | 24,80 | 24,17 | 24,43 | 2365584 |
| 13.04.20 | 25,37 | 25,42 | 24,56 | 24,91 | 1410981 |
| 09.04.20 | 25,43 | 25,48 | 24,32 | 24,90 | 4350830 |
| 08.04.20 | 24,71 | 25,50 | 24,54 | 25,39 | 2266906 |
| 07.04.20 | 25,29 | 25,93 | 24,59 | 24,84 | 3486842 |
| 06.04.20 | 24,69 | 25,19 | 24,34 | 25,05 | 2482630 |
| 03.04.20 | 25,47 | 25,65 | 24,11 | 24,72 | 3539550 |
| 02.04.20 | 25,94 | 27,54 | 25,07 | 26,05 | 6295752 |
| 01.04.20 | 25,22 | 25,55 | 24,11 | 24,38 | 4215889 |
| 31.03.20 | 24,99 | 25,83 | 24,03 | 24,39 | 3899023 |
| 30.03.20 | 23,26 | 24,20 | 22,56 | 23,94 | 4398572 |
| 27.03.20 | 22,98 | 23,00 | 22,08 | 22,36 | 4814654 |
| 26.03.20 | 24,25 | 25,34 | 23,72 | 24,42 | 11660701 |
| 25.03.20 | 23,96 | 25,39 | 23,12 | 24,34 | 7128082 |
| 24.03.20 | 20,62 | 22,60 | 20,33 | 22,12 | 7372148 |
| 23.03.20 | 17,98 | 18,65 | 17,33 | 18,19 | 7773298 |
