£2,213
4,71%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,11 | 2,24 | 2,11 | 2,22 | 4,88% | - |
| 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% | - |
| 05.06.2025 | 2,04 | 2,08 | 2,03 | 2,07 | 1,25% | - |
| 04.06.2025 | 2,01 | 2,06 | 2,00 | 2,05 | 1,84% | - |
| 03.06.2025 | 2,07 | 2,07 | 2,00 | 2,01 | -2,64% | - |
| 02.06.2025 | 2,12 | 2,13 | 2,06 | 2,07 | -3,25% | - |
| 30.05.2025 | 2,05 | 2,14 | 2,04 | 2,13 | 4,28% | - |
| 29.05.2025 | 2,07 | 2,07 | 2,00 | 2,05 | -0,67% | - |
| 28.05.2025 | 2,11 | 2,11 | 2,06 | 2,06 | -2,36% | - |
| 27.05.2025 | 2,15 | 2,21 | 2,10 | 2,11 | -1,74% | - |
| 26.05.2025 | 2,17 | 2,17 | 2,14 | 2,15 | -0,02% | - |
| 23.05.2025 | 2,15 | 2,23 | 2,14 | 2,15 | -0,39% | - |
| 22.05.2025 | 2,16 | 2,28 | 2,14 | 2,16 | 0,30% | - |
| 21.05.2025 | 2,11 | 2,17 | 2,11 | 2,15 | 1,43% | - |
| 20.05.2025 | 2,13 | 2,14 | 2,04 | 2,12 | -0,78% | - |
| 19.05.2025 | 2,17 | 2,18 | 2,14 | 2,14 | -1,64% | - |
| 16.05.2025 | 2,17 | 2,18 | 2,17 | 2,17 | 0,09% | - |
| 15.05.2025 | 2,19 | 2,20 | 2,17 | 2,17 | -1,00% | - |
| 14.05.2025 | 2,27 | 2,28 | 2,19 | 2,19 | -3,44% | - |
| 13.05.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 0,37% | - |
| 12.05.2025 | 2,19 | 2,30 | 2,18 | 2,26 | 3,52% | - |
| 09.05.2025 | 2,20 | 2,20 | 2,17 | 2,19 | -0,58% | - |
| 08.05.2025 | 2,17 | 2,21 | 2,17 | 2,20 | 1,49% | - |
| 07.05.2025 | 2,09 | 2,17 | 2,08 | 2,17 | 3,84% | - |
| 06.05.2025 | 2,08 | 2,09 | 2,06 | 2,09 | 0,36% | - |
| 05.05.2025 | 2,08 | 2,08 | 2,07 | 2,08 | 0,14% | - |
| 02.05.2025 | 2,04 | 2,08 | 2,02 | 2,08 | 1,77% | - |
| 30.04.2025 | 1,97 | 2,04 | 1,97 | 2,04 | 4,02% | - |
| 29.04.2025 | 1,97 | 2,00 | 1,93 | 1,96 | -0,17% | - |
| 28.04.2025 | 2,15 | 2,16 | 1,96 | 1,96 | -8,19% | - |
| 25.04.2025 | 2,24 | 2,24 | 2,13 | 2,14 | -4,28% | - |
| 24.04.2025 | 2,23 | 2,24 | 2,23 | 2,24 | 0,04% | - |
| 23.04.2025 | 2,21 | 2,24 | 2,20 | 2,23 | 2,48% | - |
| 22.04.2025 | 2,25 | 2,25 | 2,18 | 2,18 | -3,19% | - |
| 17.04.2025 | 2,29 | 2,30 | 2,25 | 2,25 | -1,64% | - |
| 16.04.2025 | 2,28 | 2,30 | 2,28 | 2,29 | -0,25% | - |
| 15.04.2025 | 2,37 | 2,38 | 2,29 | 2,30 | -3,65% | - |
| 14.04.2025 | 2,40 | 2,41 | 2,37 | 2,38 | 0,07% | - |
| 11.04.2025 | 2,34 | 2,38 | 2,27 | 2,38 | 2,53% | - |
| 10.04.2025 | 2,23 | 2,49 | 2,23 | 2,32 | 6,08% | - |
| 09.04.2025 | 2,10 | 2,20 | 2,05 | 2,19 | 3,26% | - |
| 08.04.2025 | 1,90 | 2,13 | 1,90 | 2,12 | 12,73% | - |
| 07.04.2025 | 1,90 | 1,91 | 1,81 | 1,88 | -2,59% | - |
| 04.04.2025 | 2,10 | 2,12 | 1,91 | 1,93 | -8,13% | - |
| 03.04.2025 | 2,11 | 2,14 | 2,06 | 2,10 | -1,73% | - |
| 02.04.2025 | 2,15 | 2,15 | 2,10 | 2,14 | -0,03% | - |
| 01.04.2025 | 2,14 | 2,17 | 2,14 | 2,14 | -0,58% | - |
| 31.03.2025 | 2,32 | 2,32 | 2,14 | 2,15 | -7,25% | - |
| 28.03.2025 | 2,31 | 2,34 | 2,31 | 2,32 | -0,10% | - |
| 27.03.2025 | 2,27 | 2,32 | 2,27 | 2,32 | 1,36% | - |
| 26.03.2025 | 2,29 | 2,30 | 2,28 | 2,29 | 0,55% | - |
| 25.03.2025 | 2,21 | 2,29 | 2,20 | 2,28 | 3,39% | - |
| 24.03.2025 | 2,20 | 2,27 | 2,20 | 2,20 | 0,34% | - |
| 21.03.2025 | 2,09 | 2,20 | 2,06 | 2,20 | 5,10% | - |
| 20.03.2025 | 2,20 | 2,21 | 2,08 | 2,09 | -4,94% | - |
| 19.03.2025 | 2,01 | 2,22 | 2,01 | 2,20 | 9,33% | - |
| 18.03.2025 | 1,97 | 2,05 | 1,97 | 2,01 | 1,75% | - |
| 17.03.2025 | 2,57 | 2,58 | 1,98 | 1,98 | -23,30% | - |
| 14.03.2025 | 2,65 | 2,68 | 2,55 | 2,58 | -2,86% | - |
| 13.03.2025 | 2,56 | 2,76 | 2,55 | 2,65 | 3,72% | - |
| 12.03.2025 | 2,70 | 2,70 | 2,37 | 2,56 | -4,65% | - |
| 11.03.2025 | 2,87 | 2,87 | 2,67 | 2,68 | -5,90% | - |
| 10.03.2025 | 2,85 | 2,86 | 2,83 | 2,85 | 0,06% | - |
| 07.03.2025 | 2,84 | 2,86 | 2,84 | 2,85 | -0,24% | - |
| 06.03.2025 | 2,86 | 2,86 | 2,84 | 2,85 | -0,17% | - |
| 05.03.2025 | 2,87 | 2,87 | 2,84 | 2,86 | 0,51% | - |
| 04.03.2025 | 2,84 | 2,87 | 2,82 | 2,84 | -0,41% | - |
| 03.03.2025 | 2,89 | 2,91 | 2,86 | 2,86 | -1,51% | - |
| 28.02.2025 | 2,94 | 2,95 | 2,90 | 2,90 | -1,53% | - |
| 27.02.2025 | 2,87 | 2,97 | 2,86 | 2,95 | 2,00% | - |
| 26.02.2025 | 2,87 | 2,89 | 2,86 | 2,89 | 0,56% | - |
| 25.02.2025 | 2,80 | 2,88 | 2,80 | 2,87 | 2,17% | - |
| 24.02.2025 | 2,89 | 2,89 | 2,81 | 2,81 | -0,70% | - |
| 21.02.2025 | 3,01 | 3,02 | 2,83 | 2,83 | -6,36% | - |
| 20.02.2025 | 2,98 | 3,09 | 2,98 | 3,02 | 1,77% | - |
| 19.02.2025 | 3,26 | 3,26 | 2,89 | 2,97 | -8,64% | - |
| 18.02.2025 | 2,98 | 3,29 | 2,95 | 3,25 | 8,99% | - |
| 17.02.2025 | 2,99 | 3,00 | 2,98 | 2,98 | -0,54% | - |
| 14.02.2025 | 2,95 | 3,01 | 2,94 | 3,00 | 2,02% | - |
| 13.02.2025 | 2,90 | 2,94 | 2,89 | 2,94 | 1,65% | - |
| 12.02.2025 | 2,99 | 2,99 | 2,89 | 2,89 | -3,31% | - |
| 11.02.2025 | 2,98 | 3,02 | 2,98 | 2,99 | 0,37% | - |