£2,198
-0,30%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,18 | 2,21 | 2,18 | 2,21 | 0,09% | - |
| 08.09.2026 | 2,19 | 2,21 | 2,19 | 2,20 | 0,27% | - |
| 07.09.2026 | 2,20 | 2,21 | 2,19 | 2,20 | -0,10% | - |
| 04.09.2026 | 2,21 | 2,21 | 2,20 | 2,20 | -0,21% | - |
| 03.09.2026 | 2,20 | 2,21 | 2,19 | 2,21 | -0,03% | - |
| 02.09.2026 | 2,22 | 2,22 | 2,20 | 2,21 | -0,78% | - |
| 01.09.2026 | 2,14 | 2,28 | 2,14 | 2,22 | 3,56% | - |
| 31.08.2026 | 2,17 | 2,18 | 2,15 | 2,15 | -1,43% | - |
| 28.08.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -0,11% | - |
| 27.08.2026 | 2,16 | 2,19 | 2,16 | 2,18 | 0,99% | - |
| 26.08.2026 | 2,20 | 2,20 | 2,16 | 2,16 | -1,76% | - |
| 25.08.2026 | 2,20 | 2,20 | 2,19 | 2,20 | -0,02% | - |
| 24.08.2026 | 2,19 | 2,20 | 2,19 | 2,20 | -0,14% | - |
| 21.08.2026 | 2,18 | 2,21 | 2,17 | 2,20 | 1,59% | - |
| 20.08.2026 | 2,15 | 2,17 | 2,14 | 2,17 | 1,16% | - |
| 19.08.2026 | 2,15 | 2,15 | 2,13 | 2,14 | 0,30% | - |
| 18.08.2026 | 2,17 | 2,17 | 2,13 | 2,14 | -1,61% | - |
| 17.08.2026 | 2,19 | 2,19 | 2,17 | 2,17 | -0,41% | - |
| 14.08.2026 | 2,24 | 2,24 | 2,18 | 2,18 | -1,55% | - |
| 13.08.2026 | 2,23 | 2,23 | 2,21 | 2,21 | -0,06% | - |
| 12.08.2026 | 2,15 | 2,22 | 2,14 | 2,22 | 3,31% | - |
| 11.08.2026 | 2,15 | 2,15 | 2,14 | 2,14 | 0,02% | - |
| 10.08.2026 | 2,15 | 2,15 | 2,14 | 2,14 | 0,50% | - |
| 07.08.2026 | 2,14 | 2,14 | 2,13 | 2,13 | 0,02% | - |
| 06.08.2026 | 2,10 | 2,14 | 2,10 | 2,13 | 1,54% | - |
| 05.08.2026 | 2,12 | 2,13 | 2,10 | 2,10 | 0,08% | - |
| 04.08.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -0,01% | - |
| 03.08.2026 | 2,14 | 2,14 | 2,10 | 2,10 | 0,15% | - |
| 31.07.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -0,15% | - |
| 30.07.2026 | 2,09 | 2,10 | 2,09 | 2,10 | -0,05% | - |
| 29.07.2026 | 2,09 | 2,13 | 2,07 | 2,10 | 0,83% | - |
| 28.07.2026 | 2,08 | 2,10 | 2,07 | 2,08 | 0,69% | - |
| 27.07.2026 | 2,12 | 2,12 | 2,07 | 2,07 | 0,01% | - |
| 23.07.2026 | 2,07 | 2,09 | 2,06 | 2,07 | -0,59% | - |
| 22.07.2026 | 2,17 | 2,18 | 2,08 | 2,08 | -4,29% | - |
| 21.07.2026 | 1,95 | 2,18 | 1,95 | 2,17 | 11,66% | - |
| 20.07.2026 | 2,00 | 2,00 | 1,94 | 1,95 | -3,97% | - |
| 17.07.2026 | 1,95 | 2,03 | 1,95 | 2,03 | 3,73% | - |
| 16.07.2026 | 1,94 | 1,96 | 1,92 | 1,95 | 1,00% | - |
| 15.07.2026 | 2,12 | 2,15 | 1,93 | 1,94 | -9,39% | - |
| 14.07.2026 | 2,12 | 2,15 | 2,12 | 2,14 | -0,12% | - |
| 13.07.2026 | 2,12 | 2,15 | 2,12 | 2,14 | 0,67% | - |
| 10.07.2026 | 2,09 | 2,12 | 2,09 | 2,12 | 1,48% | - |
| 09.07.2026 | 2,07 | 2,10 | 2,04 | 2,09 | 2,45% | - |
| 08.07.2026 | 2,02 | 2,05 | 2,02 | 2,04 | 0,30% | - |
| 07.07.2026 | 2,04 | 2,07 | 2,04 | 2,04 | 0,10% | - |
| 06.07.2026 | 2,03 | 2,03 | 2,01 | 2,03 | 0,58% | - |
| 03.07.2026 | 2,05 | 2,05 | 2,02 | 2,02 | 0,14% | - |
| 02.07.2026 | 2,05 | 2,05 | 2,02 | 2,02 | -1,49% | - |
| 01.07.2026 | 2,06 | 2,06 | 2,05 | 2,05 | -0,25% | - |
| 30.06.2026 | 2,06 | 2,06 | 2,04 | 2,06 | 0,60% | - |
| 29.06.2026 | 2,09 | 2,09 | 2,04 | 2,04 | -1,52% | - |
| 25.06.2026 | 2,08 | 2,08 | 2,07 | 2,08 | -0,01% | - |
| 24.06.2026 | 2,09 | 2,09 | 2,07 | 2,08 | -1,29% | - |
| 23.06.2026 | 2,11 | 2,15 | 2,08 | 2,10 | -2,44% | - |
| 22.06.2026 | 2,01 | 2,18 | 2,01 | 2,16 | 7,31% | - |
| 18.06.2026 | 2,16 | 2,16 | 1,99 | 2,01 | -6,04% | - |
| 17.06.2026 | 2,14 | 2,16 | 2,10 | 2,14 | -0,98% | - |
| 16.06.2026 | 2,09 | 2,16 | 2,09 | 2,16 | 3,94% | - |
| 15.06.2026 | 1,99 | 2,20 | 1,99 | 2,08 | 3,81% | - |
| 11.06.2026 | 2,10 | 2,10 | 2,00 | 2,00 | -4,53% | - |
| 10.06.2026 | 1,93 | 2,14 | 1,93 | 2,10 | 8,96% | - |
| 09.06.2026 | 1,89 | 1,95 | 1,89 | 1,92 | 2,71% | - |
| 08.06.2026 | 1,62 | 1,92 | 1,62 | 1,87 | 16,78% | - |
| 05.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,45% | - |
| 04.06.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,94% | - |
| 03.06.2026 | 1,55 | 1,59 | 1,55 | 1,58 | 2,10% | - |
| 02.06.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 2,07% | - |
| 01.06.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 1,73% | - |
| 29.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,02% | - |
| 28.05.2026 | 1,53 | 1,53 | 1,48 | 1,49 | -1,99% | - |
| 27.05.2026 | 1,54 | 1,54 | 1,49 | 1,52 | -1,12% | - |
| 26.05.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -0,59% | - |
| 25.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,19% | - |
| 22.05.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 2,14% | - |
| 21.05.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -1,17% | - |
| 20.05.2026 | 1,57 | 1,57 | 1,53 | 1,54 | -2,36% | - |
| 19.05.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -0,24% | - |
| 18.05.2026 | 1,52 | 1,58 | 1,52 | 1,58 | 1,55% | - |
| 15.05.2026 | 1,61 | 1,61 | 1,55 | 1,55 | -3,31% | - |
| 14.05.2026 | 1,68 | 1,69 | 1,61 | 1,61 | -4,54% | - |
| 13.05.2026 | 1,68 | 1,70 | 1,67 | 1,68 | 0,62% | - |
| 12.05.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -0,17% | - |
| 11.05.2026 | 1,67 | 1,68 | 1,67 | 1,68 | -0,82% | - |
| 08.05.2026 | 1,67 | 1,69 | 1,67 | 1,69 | 0,78% | - |
| 07.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,01% | - |
| 06.05.2026 | 1,68 | 1,72 | 1,67 | 1,68 | -0,10% | - |
| 05.05.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -0,97% | - |
| 04.05.2026 | 1,69 | 1,70 | 1,69 | 1,69 | -1,65% | - |
| 30.04.2026 | 1,74 | 1,75 | 1,72 | 1,72 | -1,83% | - |
| 29.04.2026 | 1,69 | 1,76 | 1,69 | 1,76 | 3,06% | - |
| 28.04.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 0,36% | - |
| 27.04.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,82% | - |
| 24.04.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -0,70% | - |
| 23.04.2026 | 1,73 | 1,74 | 1,71 | 1,72 | -0,25% | - |
| 22.04.2026 | 1,68 | 1,74 | 1,67 | 1,73 | 2,99% | - |
| 21.04.2026 | 1,68 | 1,68 | 1,67 | 1,68 | 0,26% | - |
| 20.04.2026 | 1,70 | 1,71 | 1,67 | 1,67 | -1,54% | - |
| 17.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,61% | - |
| 16.04.2026 | 1,70 | 1,71 | 1,67 | 1,71 | -0,55% | - |