2,530€
3,69%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,63 | 2,63 | 2,49 | 2,53 | -3,44% | - |
| 24.04.2025 | 2,44 | 2,63 | 2,44 | 2,62 | -0,38% | - |
| 23.04.2025 | 2,56 | 2,63 | 2,56 | 2,63 | 2,73% | - |
| 22.04.2025 | 2,63 | 2,63 | 2,55 | 2,56 | -3,03% | - |
| 17.04.2025 | 2,67 | 2,68 | 2,63 | 2,64 | -1,12% | - |
| 16.04.2025 | 2,69 | 2,70 | 2,66 | 2,67 | -1,48% | - |
| 15.04.2025 | 2,56 | 2,78 | 2,56 | 2,71 | -2,52% | - |
| 14.04.2025 | 2,75 | 2,78 | 2,75 | 2,78 | 0,72% | - |
| 11.04.2025 | 2,70 | 2,76 | 2,62 | 2,76 | 2,22% | - |
| 10.04.2025 | 2,38 | 2,94 | 2,38 | 2,70 | 5,47% | - |
| 09.04.2025 | 2,49 | 2,57 | 2,37 | 2,56 | 2,40% | - |
| 08.04.2025 | 2,20 | 2,52 | 2,20 | 2,50 | 13,64% | - |
| 07.04.2025 | 2,27 | 2,27 | 2,12 | 2,20 | -3,51% | - |
| 04.04.2025 | 2,32 | 2,52 | 2,25 | 2,28 | -9,52% | - |
| 03.04.2025 | 2,57 | 2,58 | 2,47 | 2,52 | -1,95% | - |
| 02.04.2025 | 2,58 | 2,58 | 2,53 | 2,57 | -0,39% | - |
| 01.04.2025 | 2,40 | 2,60 | 2,40 | 2,58 | -0,39% | - |
| 31.03.2025 | 2,58 | 2,79 | 2,56 | 2,59 | -7,17% | - |
| 28.03.2025 | 2,60 | 2,81 | 2,60 | 2,79 | -0,36% | - |
| 27.03.2025 | 2,56 | 2,81 | 2,56 | 2,80 | 1,45% | - |
| 26.03.2025 | 2,75 | 2,77 | 2,74 | 2,76 | 0,36% | - |
| 25.03.2025 | 2,48 | 2,75 | 2,48 | 2,75 | 3,77% | - |
| 24.03.2025 | 2,44 | 2,74 | 2,44 | 2,65 | 0,76% | - |
| 21.03.2025 | 2,30 | 2,64 | 2,30 | 2,63 | 3,14% | - |
| 20.03.2025 | 2,46 | 2,65 | 2,46 | 2,55 | -3,41% | - |
| 19.03.2025 | 2,28 | 2,67 | 2,28 | 2,64 | 8,64% | - |
| 18.03.2025 | 2,35 | 2,45 | 2,35 | 2,43 | 3,40% | - |
| 17.03.2025 | 3,08 | 3,09 | 2,35 | 2,35 | -23,70% | - |
| 14.03.2025 | 3,18 | 3,19 | 3,04 | 3,08 | -3,14% | - |
| 13.03.2025 | 3,07 | 3,30 | 3,04 | 3,18 | 3,58% | - |
| 12.03.2025 | 3,21 | 3,21 | 2,80 | 3,07 | -4,36% | - |
| 11.03.2025 | 3,18 | 3,40 | 3,16 | 3,21 | -5,59% | - |
| 10.03.2025 | 3,42 | 3,42 | 3,40 | 3,40 | -0,58% | - |
| 07.03.2025 | 3,42 | 3,42 | 3,40 | 3,42 | 0,29% | - |
| 06.03.2025 | 3,43 | 3,43 | 3,40 | 3,41 | -0,58% | - |
| 05.03.2025 | 3,44 | 3,45 | 3,42 | 3,43 | -0,58% | - |
| 04.03.2025 | 3,24 | 3,48 | 3,24 | 3,45 | -0,86% | - |
| 03.03.2025 | 3,26 | 3,54 | 3,26 | 3,48 | -1,69% | - |
| 28.02.2025 | 3,36 | 3,59 | 3,36 | 3,54 | -1,94% | - |
| 27.02.2025 | 3,26 | 3,61 | 3,26 | 3,61 | 3,44% | - |
| 26.02.2025 | 3,48 | 3,49 | 3,47 | 3,49 | 0,29% | - |
| 25.02.2025 | 3,40 | 3,48 | 3,40 | 3,48 | 2,05% | - |
| 24.02.2025 | 3,47 | 3,49 | 3,40 | 3,41 | -1,16% | - |
| 21.02.2025 | 3,67 | 3,67 | 3,43 | 3,45 | -5,74% | - |
| 20.02.2025 | 3,38 | 3,75 | 3,38 | 3,66 | 1,39% | - |
| 19.02.2025 | 3,70 | 3,96 | 3,51 | 3,61 | -8,84% | - |
| 18.02.2025 | 3,61 | 3,99 | 3,57 | 3,96 | 9,70% | - |
| 17.02.2025 | 3,38 | 3,62 | 3,38 | 3,61 | -0,28% | - |
| 14.02.2025 | 3,55 | 3,63 | 3,55 | 3,62 | 1,97% | - |
| 13.02.2025 | 3,50 | 3,55 | 3,49 | 3,55 | 1,72% | - |
| 12.02.2025 | 3,61 | 3,61 | 3,49 | 3,49 | -3,32% | - |
| 11.02.2025 | 3,59 | 3,63 | 3,59 | 3,61 | 0,28% | - |
| 10.02.2025 | 3,46 | 3,72 | 3,46 | 3,60 | -2,17% | - |
| 07.02.2025 | 3,40 | 3,69 | 3,40 | 3,68 | 0,27% | - |
| 06.02.2025 | 3,57 | 3,69 | 3,56 | 3,67 | 2,80% | - |
| 05.02.2025 | 3,49 | 3,57 | 3,48 | 3,57 | 2,29% | - |
| 04.02.2025 | 3,49 | 3,50 | 3,46 | 3,49 | -0,29% | - |
| 03.02.2025 | 3,40 | 3,51 | 3,36 | 3,50 | 3,24% | - |
| 31.01.2025 | 3,34 | 3,39 | 3,32 | 3,39 | 1,80% | - |
| 30.01.2025 | 3,29 | 3,34 | 3,27 | 3,33 | 1,22% | - |
| 29.01.2025 | 2,94 | 3,29 | 2,94 | 3,29 | 3,79% | - |
| 28.01.2025 | 3,09 | 3,17 | 3,07 | 3,17 | 2,59% | - |
| 27.01.2025 | 3,00 | 3,21 | 2,99 | 3,09 | -3,44% | - |
| 24.01.2025 | 3,19 | 3,21 | 3,17 | 3,20 | 0,31% | - |
| 23.01.2025 | 3,20 | 3,28 | 3,19 | 3,19 | -0,31% | - |
| 22.01.2025 | 3,17 | 3,51 | 3,17 | 3,20 | -0,93% | - |
| 21.01.2025 | 3,29 | 3,29 | 3,22 | 3,23 | -1,82% | - |
| 20.01.2025 | 3,08 | 3,32 | 3,08 | 3,29 | -0,90% | - |
| 17.01.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 16.01.2025 | 3,32 | 3,36 | 3,32 | 3,32 | -0,30% | - |
| 15.01.2025 | 3,17 | 3,33 | 3,16 | 3,33 | 5,38% | - |
| 14.01.2025 | 3,20 | 3,20 | 3,15 | 3,16 | -1,25% | - |
| 13.01.2025 | 3,30 | 3,30 | 3,20 | 3,20 | -3,32% | 90,00 |
| 10.01.2025 | 3,10 | 3,38 | 3,10 | 3,31 | -0,30% | - |
| 09.01.2025 | 3,36 | 3,37 | 3,28 | 3,32 | -2,06% | - |
| 08.01.2025 | 3,54 | 3,54 | 3,39 | 3,39 | -4,24% | - |
| 07.01.2025 | 3,28 | 3,54 | 3,28 | 3,54 | 0,28% | - |
| 06.01.2025 | 3,57 | 3,64 | 3,51 | 3,53 | -1,12% | - |
| 03.01.2025 | 3,45 | 3,57 | 3,44 | 3,57 | 3,78% | - |
| 02.01.2025 | 3,42 | 3,45 | 3,42 | 3,44 | 1,78% | - |
| 30.12.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,00% | - |
| 27.12.2024 | 3,20 | 3,43 | 3,20 | 3,38 | 0,00% | - |
| 23.12.2024 | 3,14 | 3,39 | 3,14 | 3,38 | 0,30% | - |
| 20.12.2024 | 3,34 | 3,37 | 3,33 | 3,37 | 0,60% | - |
| 19.12.2024 | 3,51 | 3,52 | 3,34 | 3,35 | -4,83% | - |
| 18.12.2024 | 3,36 | 3,61 | 3,36 | 3,52 | -2,76% | - |
| 17.12.2024 | 3,66 | 3,66 | 3,61 | 3,62 | -1,09% | - |
| 16.12.2024 | 3,38 | 3,66 | 3,38 | 3,66 | 1,10% | - |
| 13.12.2024 | 3,62 | 3,63 | 3,60 | 3,62 | 0,00% | - |
| 12.12.2024 | 3,42 | 3,64 | 3,42 | 3,62 | -0,55% | - |
| 11.12.2024 | 3,70 | 3,70 | 3,64 | 3,64 | -1,62% | - |
| 10.12.2024 | 3,67 | 3,70 | 3,67 | 3,70 | -1,07% | - |
| 09.12.2024 | 3,65 | 3,74 | 3,65 | 3,74 | 2,47% | 10.000,00 |
| 06.12.2024 | 3,51 | 3,71 | 3,51 | 3,65 | 3,99% | - |
| 05.12.2024 | 3,22 | 3,59 | 3,22 | 3,51 | 2,03% | - |
| 04.12.2024 | 3,28 | 3,44 | 3,28 | 3,44 | 4,88% | - |
| 03.12.2024 | 3,27 | 3,28 | 3,26 | 3,28 | 0,31% | - |
| 02.12.2024 | 3,04 | 3,28 | 3,04 | 3,27 | 0,00% | - |
| 29.11.2024 | 3,04 | 3,27 | 3,04 | 3,27 | 0,31% | - |
| 28.11.2024 | 2,96 | 3,27 | 2,96 | 3,26 | 1,56% | - |