£2,152
-3,72%
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 | 2,24 | 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% | - |
| 10.02.2025 | 3,05 | 3,08 | 2,98 | 2,98 | -2,48% | - |
| 07.02.2025 | 3,04 | 3,06 | 3,04 | 3,05 | 0,36% | - |
| 06.02.2025 | 2,96 | 3,07 | 2,95 | 3,04 | 3,16% | - |
| 05.02.2025 | 2,88 | 2,95 | 2,88 | 2,95 | 2,27% | - |
| 04.02.2025 | 2,89 | 2,89 | 2,87 | 2,88 | -0,54% | - |
| 03.02.2025 | 2,81 | 2,90 | 2,77 | 2,90 | 3,18% | - |
| 31.01.2025 | 2,79 | 2,81 | 2,77 | 2,81 | 1,56% | - |
| 30.01.2025 | 2,74 | 2,77 | 2,72 | 2,77 | 0,74% | - |
| 29.01.2025 | 2,66 | 2,76 | 2,64 | 2,75 | 4,03% | - |
| 28.01.2025 | 2,57 | 2,65 | 2,57 | 2,64 | 2,41% | - |
| 27.01.2025 | 2,67 | 2,68 | 2,51 | 2,58 | -3,77% | - |
| 24.01.2025 | 2,68 | 2,70 | 2,67 | 2,68 | 0,21% | - |
| 23.01.2025 | 2,70 | 2,75 | 2,67 | 2,67 | -1,05% | - |
| 22.01.2025 | 2,68 | 2,93 | 2,68 | 2,70 | 1,24% | - |
| 21.01.2025 | 2,76 | 2,77 | 2,67 | 2,67 | -3,54% | - |
| 20.01.2025 | 2,78 | 2,80 | 2,76 | 2,77 | -0,49% | - |
| 17.01.2025 | 2,79 | 2,79 | 2,78 | 2,78 | -0,36% | - |
| 16.01.2025 | 2,80 | 2,82 | 2,79 | 2,79 | 0,28% | - |
| 15.01.2025 | 2,66 | 2,78 | 2,65 | 2,78 | 5,07% | - |
| 14.01.2025 | 2,67 | 2,67 | 2,64 | 2,65 | -0,98% | - |
| 13.01.2025 | 2,76 | 2,77 | 2,68 | 2,68 | -4,72% | - |
| 10.01.2025 | 2,75 | 2,83 | 2,75 | 2,81 | 1,41% | - |
| 09.01.2025 | 2,82 | 2,82 | 2,77 | 2,77 | -2,41% | - |
| 08.01.2025 | 2,93 | 2,93 | 2,84 | 2,84 | -3,11% | - |
| 06.01.2025 | 2,96 | 2,99 | 2,92 | 2,93 | -0,94% | - |
| 03.01.2025 | 2,86 | 2,96 | 2,86 | 2,96 | 3,61% | - |
| 02.01.2025 | 2,83 | 2,85 | 2,83 | 2,85 | 2,09% | - |
| 27.12.2024 | 2,81 | 2,82 | 2,79 | 2,79 | -0,27% | - |
| 23.12.2024 | 2,77 | 2,80 | 2,77 | 2,80 | 0,43% | - |
| 20.12.2024 | 2,77 | 2,80 | 2,77 | 2,79 | 0,07% | - |
| 19.12.2024 | 2,89 | 2,89 | 2,76 | 2,79 | -3,58% | - |
| 18.12.2024 | 2,95 | 2,97 | 2,89 | 2,89 | -3,16% | - |
| 17.12.2024 | 3,03 | 3,03 | 2,99 | 2,99 | -1,13% | - |
| 16.12.2024 | 3,01 | 3,02 | 3,01 | 3,02 | 0,66% | - |
| 13.12.2024 | 2,99 | 3,00 | 2,99 | 3,00 | 1,49% | - |
| 12.12.2024 | 2,97 | 3,00 | 2,96 | 2,96 | -1,80% | - |
| 11.12.2024 | 3,05 | 3,05 | 3,01 | 3,01 | -1,15% | - |
| 10.12.2024 | 3,04 | 3,05 | 3,03 | 3,05 | 0,69% | - |
| 09.12.2024 | 3,03 | 3,03 | 3,02 | 3,02 | 1,27% | - |
| 06.12.2024 | 2,92 | 3,05 | 2,92 | 2,99 | 1,94% | - |
| 05.12.2024 | 2,82 | 2,96 | 2,82 | 2,93 | 2,93% | - |
| 04.12.2024 | 2,72 | 2,85 | 2,72 | 2,85 | 4,68% | - |
| 03.12.2024 | 2,71 | 2,72 | 2,71 | 2,72 | 1,71% | - |
| 02.12.2024 | 2,71 | 2,72 | 2,67 | 2,67 | -0,11% | - |
| 28.11.2024 | 2,64 | 2,71 | 2,64 | 2,68 | -0,13% | - |
| 27.11.2024 | 2,57 | 2,68 | 2,57 | 2,68 | 3,83% | - |
| 26.11.2024 | 2,53 | 2,59 | 2,53 | 2,58 | 0,41% | - |
| 25.11.2024 | 2,66 | 2,66 | 2,57 | 2,57 | -2,27% | - |