£2,346
-3,25%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,41 | 2,42 | 2,40 | 2,40 | -0,88% | - |
| 06.11.2025 | 2,52 | 2,52 | 2,40 | 2,43 | -4,35% | - |
| 05.11.2025 | 2,58 | 2,60 | 2,52 | 2,54 | -1,96% | - |
| 04.11.2025 | 2,65 | 2,66 | 2,59 | 2,59 | -2,34% | - |
| 03.11.2025 | 2,57 | 2,65 | 2,57 | 2,65 | 2,56% | - |
| 31.10.2025 | 2,58 | 2,59 | 2,58 | 2,58 | 0,26% | - |
| 30.10.2025 | 2,62 | 2,62 | 2,57 | 2,58 | -0,43% | - |
| 29.10.2025 | 2,48 | 2,60 | 2,47 | 2,59 | 4,54% | - |
| 28.10.2025 | 2,47 | 2,48 | 2,47 | 2,47 | 0,15% | - |
| 27.10.2025 | 2,51 | 2,51 | 2,47 | 2,47 | -1,54% | - |
| 24.10.2025 | 2,48 | 2,51 | 2,47 | 2,51 | 1,44% | - |
| 23.10.2025 | 2,47 | 2,49 | 2,47 | 2,47 | -0,30% | - |
| 22.10.2025 | 2,51 | 2,51 | 2,47 | 2,48 | -0,66% | - |
| 21.10.2025 | 2,52 | 2,52 | 2,46 | 2,50 | -0,79% | - |
| 20.10.2025 | 2,71 | 2,72 | 2,45 | 2,52 | -5,80% | - |
| 17.10.2025 | 2,65 | 2,69 | 2,65 | 2,67 | 1,01% | - |
| 16.10.2025 | 2,38 | 2,65 | 2,37 | 2,65 | 11,15% | - |
| 15.10.2025 | 2,28 | 2,38 | 2,25 | 2,38 | 4,48% | - |
| 14.10.2025 | 2,31 | 2,32 | 2,27 | 2,28 | -1,48% | - |
| 13.10.2025 | 2,23 | 2,32 | 2,22 | 2,31 | 3,62% | - |
| 10.10.2025 | 2,22 | 2,25 | 2,21 | 2,23 | 0,36% | - |
| 09.10.2025 | 2,19 | 2,22 | 2,18 | 2,22 | 1,21% | - |
| 08.10.2025 | 2,05 | 2,20 | 2,05 | 2,20 | 6,99% | - |
| 07.10.2025 | 2,07 | 2,08 | 2,05 | 2,05 | -0,18% | - |
| 06.10.2025 | 2,23 | 2,23 | 1,99 | 2,06 | -8,94% | - |
| 03.10.2025 | 2,28 | 2,28 | 2,25 | 2,26 | -0,85% | - |
| 02.10.2025 | 2,19 | 2,28 | 2,19 | 2,28 | 3,85% | - |
| 01.10.2025 | 2,21 | 2,23 | 2,16 | 2,19 | -1,30% | - |
| 30.09.2025 | 2,17 | 2,23 | 2,17 | 2,22 | 1,90% | - |
| 29.09.2025 | 2,13 | 2,20 | 2,13 | 2,18 | 3,10% | - |
| 26.09.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 0,32% | - |
| 25.09.2025 | 2,12 | 2,12 | 2,09 | 2,11 | -0,40% | - |
| 24.09.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 0,00% | - |
| 23.09.2025 | 2,16 | 2,16 | 2,09 | 2,12 | -2,06% | - |
| 22.09.2025 | 1,97 | 2,20 | 1,97 | 2,16 | 10,77% | - |
| 19.09.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,56% | - |
| 18.09.2025 | 2,00 | 2,00 | 1,93 | 1,96 | -1,35% | - |
| 17.09.2025 | 2,00 | 2,00 | 1,99 | 1,99 | -0,11% | - |
| 16.09.2025 | 2,01 | 2,01 | 1,98 | 1,99 | -0,74% | - |
| 15.09.2025 | 2,01 | 2,01 | 1,98 | 2,01 | -2,82% | - |
| 11.09.2025 | 2,08 | 2,09 | 2,05 | 2,07 | -0,90% | - |
| 10.09.2025 | 2,11 | 2,11 | 2,08 | 2,08 | -1,31% | - |
| 09.09.2025 | 2,12 | 2,13 | 2,11 | 2,11 | -0,10% | - |
| 08.09.2025 | 2,17 | 2,18 | 2,10 | 2,11 | -3,00% | - |
| 05.09.2025 | 2,20 | 2,21 | 2,18 | 2,18 | -0,72% | - |
| 04.09.2025 | 2,17 | 2,25 | 2,17 | 2,20 | 1,55% | - |
| 03.09.2025 | 2,19 | 2,19 | 2,15 | 2,16 | -1,05% | - |
| 02.09.2025 | 2,20 | 2,21 | 2,18 | 2,18 | -0,80% | - |
| 01.09.2025 | 2,20 | 2,22 | 2,19 | 2,20 | 0,11% | - |
| 29.08.2025 | 2,15 | 2,21 | 2,13 | 2,20 | 2,30% | - |
| 28.08.2025 | 2,17 | 2,17 | 2,15 | 2,15 | -0,44% | - |
| 27.08.2025 | 2,13 | 2,20 | 2,13 | 2,16 | 0,74% | - |
| 26.08.2025 | 2,09 | 2,15 | 2,08 | 2,14 | 2,36% | - |
| 25.08.2025 | 2,09 | 2,10 | 2,07 | 2,09 | -0,09% | - |
| 22.08.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 1,02% | - |
| 21.08.2025 | 2,12 | 2,13 | 2,07 | 2,08 | -2,48% | - |
| 20.08.2025 | 2,18 | 2,18 | 2,13 | 2,13 | -2,23% | - |
| 19.08.2025 | 2,19 | 2,20 | 2,18 | 2,18 | -0,94% | - |
| 18.08.2025 | 2,21 | 2,22 | 2,20 | 2,20 | -1,06% | - |
| 15.08.2025 | 2,24 | 2,25 | 2,21 | 2,22 | -0,95% | - |
| 14.08.2025 | 2,28 | 2,30 | 2,24 | 2,24 | -1,98% | - |
| 13.08.2025 | 2,23 | 2,30 | 2,23 | 2,29 | 2,68% | - |
| 12.08.2025 | 2,20 | 2,25 | 2,20 | 2,23 | 0,99% | - |
| 11.08.2025 | 2,21 | 2,22 | 2,21 | 2,21 | 0,07% | - |
| 08.08.2025 | 2,19 | 2,21 | 2,18 | 2,20 | 0,52% | - |
| 07.08.2025 | 2,29 | 2,29 | 2,18 | 2,19 | -3,99% | - |
| 06.08.2025 | 2,30 | 2,31 | 2,28 | 2,28 | -0,94% | - |
| 05.08.2025 | 2,31 | 2,31 | 2,30 | 2,31 | -0,57% | - |
| 04.08.2025 | 2,32 | 2,33 | 2,31 | 2,32 | -0,10% | - |
| 01.08.2025 | 2,33 | 2,33 | 2,31 | 2,32 | -0,60% | - |
| 31.07.2025 | 2,33 | 2,34 | 2,32 | 2,34 | 0,30% | - |
| 30.07.2025 | 2,34 | 2,34 | 2,30 | 2,33 | -0,29% | - |
| 29.07.2025 | 2,33 | 2,34 | 2,32 | 2,34 | -0,33% | - |
| 28.07.2025 | 2,33 | 2,34 | 2,32 | 2,34 | 0,36% | - |
| 25.07.2025 | 2,28 | 2,35 | 2,28 | 2,33 | 2,16% | - |
| 24.07.2025 | 2,22 | 2,29 | 2,22 | 2,29 | 2,68% | - |
| 23.07.2025 | 2,19 | 2,23 | 2,19 | 2,23 | 1,34% | - |
| 22.07.2025 | 2,18 | 2,22 | 2,18 | 2,20 | -0,09% | - |
| 21.07.2025 | 2,20 | 2,21 | 2,19 | 2,20 | 0,05% | - |
| 18.07.2025 | 2,20 | 2,22 | 2,20 | 2,20 | -0,77% | - |
| 17.07.2025 | 2,11 | 2,24 | 2,11 | 2,21 | 4,77% | - |
| 16.07.2025 | 2,08 | 2,12 | 2,08 | 2,11 | 1,45% | - |
| 15.07.2025 | 2,03 | 2,08 | 2,01 | 2,08 | 2,41% | - |
| 14.07.2025 | 2,12 | 2,16 | 2,01 | 2,03 | -4,65% | - |
| 11.07.2025 | 2,19 | 2,21 | 2,13 | 2,13 | -4,33% | - |
| 10.07.2025 | 2,22 | 2,24 | 2,22 | 2,23 | -1,31% | - |
| 09.07.2025 | 2,28 | 2,29 | 2,25 | 2,26 | -1,26% | - |
| 08.07.2025 | 2,28 | 2,29 | 2,28 | 2,29 | -0,25% | - |
| 07.07.2025 | 2,21 | 2,30 | 2,21 | 2,29 | 4,19% | - |
| 04.07.2025 | 2,17 | 2,20 | 2,17 | 2,20 | 0,71% | - |
| 03.07.2025 | 2,22 | 2,23 | 2,17 | 2,19 | -0,23% | - |
| 02.07.2025 | 2,22 | 2,22 | 2,18 | 2,19 | -1,80% | - |
| 01.07.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 1,15% | - |
| 16.06.2025 | 2,20 | 2,21 | 2,20 | 2,21 | 0,32% | - |
| 13.06.2025 | 2,21 | 2,23 | 2,19 | 2,20 | -1,40% | - |
| 12.06.2025 | 2,15 | 2,23 | 2,15 | 2,23 | 3,17% | - |
| 11.06.2025 | 2,14 | 2,17 | 2,14 | 2,16 | 0,37% | - |
| 10.06.2025 | 2,09 | 2,16 | 2,08 | 2,15 | 3,52% | - |
| 09.06.2025 | 2,11 | 2,12 | 2,08 | 2,08 | -1,91% | - |
| 06.06.2025 | 2,07 | 2,13 | 2,07 | 2,12 | 2,28% | - |