2,580€
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,58 | 2,61 | 2,55 | 2,60 | 0,78% | - |
| 15.05.2025 | 2,59 | 2,60 | 2,57 | 2,58 | -0,77% | - |
| 14.05.2025 | 2,69 | 2,71 | 2,59 | 2,60 | -3,35% | - |
| 13.05.2025 | 2,67 | 2,71 | 2,67 | 2,69 | 0,00% | - |
| 12.05.2025 | 2,61 | 2,73 | 2,58 | 2,69 | 4,26% | - |
| 09.05.2025 | 2,60 | 2,60 | 2,56 | 2,58 | -0,39% | - |
| 08.05.2025 | 2,55 | 2,61 | 2,55 | 2,59 | 1,57% | - |
| 07.05.2025 | 2,45 | 2,55 | 2,44 | 2,55 | 4,08% | - |
| 06.05.2025 | 2,43 | 2,47 | 2,42 | 2,45 | 0,41% | - |
| 05.05.2025 | 2,43 | 2,45 | 2,43 | 2,44 | 0,00% | - |
| 02.05.2025 | 2,41 | 2,44 | 2,37 | 2,44 | 1,67% | - |
| 30.04.2025 | 2,31 | 2,40 | 2,31 | 2,40 | 3,90% | - |
| 29.04.2025 | 2,31 | 2,36 | 2,26 | 2,31 | -0,43% | - |
| 28.04.2025 | 2,51 | 2,53 | 2,28 | 2,32 | -8,30% | - |
| 25.04.2025 | 2,62 | 2,63 | 2,48 | 2,53 | -3,44% | - |
| 24.04.2025 | 2,60 | 2,63 | 2,59 | 2,62 | 0,38% | - |
| 23.04.2025 | 2,59 | 2,62 | 2,56 | 2,61 | 2,76% | - |
| 22.04.2025 | 2,60 | 2,63 | 2,53 | 2,54 | -3,42% | - |
| 17.04.2025 | 2,65 | 2,68 | 2,62 | 2,63 | -0,38% | - |
| 16.04.2025 | 2,64 | 2,69 | 2,62 | 2,64 | -1,86% | - |
| 15.04.2025 | 2,76 | 2,78 | 2,67 | 2,69 | -2,54% | - |
| 14.04.2025 | 2,76 | 2,78 | 2,72 | 2,76 | 0,00% | - |
| 11.04.2025 | 2,72 | 2,76 | 2,61 | 2,76 | 2,60% | - |
| 10.04.2025 | 2,63 | 2,92 | 2,57 | 2,69 | 0,75% | - |
| 09.04.2025 | 2,46 | 2,68 | 2,35 | 2,67 | 8,54% | - |
| 08.04.2025 | 2,22 | 2,50 | 2,20 | 2,46 | 11,82% | - |
| 07.04.2025 | 2,18 | 2,27 | 2,09 | 2,20 | -3,51% | - |
| 04.04.2025 | 2,50 | 2,50 | 2,24 | 2,28 | -8,80% | - |
| 03.04.2025 | 2,48 | 2,58 | 2,46 | 2,50 | -2,34% | - |
| 02.04.2025 | 2,56 | 2,58 | 2,52 | 2,56 | 0,00% | - |
| 01.04.2025 | 2,56 | 2,59 | 2,55 | 2,56 | -0,39% | - |
| 31.03.2025 | 2,76 | 2,79 | 2,55 | 2,57 | -7,22% | - |
| 28.03.2025 | 2,76 | 2,81 | 2,76 | 2,77 | -0,36% | - |
| 27.03.2025 | 2,73 | 2,79 | 2,72 | 2,78 | 1,09% | - |
| 26.03.2025 | 2,74 | 2,76 | 2,72 | 2,75 | 0,36% | - |
| 25.03.2025 | 2,62 | 2,74 | 2,62 | 2,74 | 4,18% | - |
| 24.03.2025 | 2,63 | 2,73 | 2,62 | 2,63 | 0,38% | - |
| 21.03.2025 | 2,50 | 2,63 | 2,46 | 2,62 | 4,80% | - |
| 20.03.2025 | 2,62 | 2,64 | 2,47 | 2,50 | -4,58% | - |
| 19.03.2025 | 2,40 | 2,66 | 2,38 | 2,62 | 8,71% | - |
| 18.03.2025 | 2,34 | 2,44 | 2,34 | 2,41 | 2,99% | - |
| 17.03.2025 | 3,04 | 3,08 | 2,33 | 2,34 | -23,53% | - |
| 14.03.2025 | 3,18 | 3,19 | 3,02 | 3,06 | -3,16% | - |
| 13.03.2025 | 3,05 | 3,27 | 3,03 | 3,16 | 3,61% | - |
| 12.03.2025 | 3,20 | 3,21 | 2,78 | 3,05 | -4,39% | - |
| 11.03.2025 | 3,39 | 3,41 | 3,14 | 3,19 | -5,62% | - |
| 10.03.2025 | 3,40 | 3,42 | 3,37 | 3,38 | -0,59% | - |
| 07.03.2025 | 3,38 | 3,42 | 3,37 | 3,40 | 0,00% | - |
| 06.03.2025 | 3,43 | 3,45 | 3,38 | 3,40 | -0,58% | - |
| 05.03.2025 | 3,46 | 3,47 | 3,38 | 3,42 | -0,58% | - |
| 04.03.2025 | 3,45 | 3,48 | 3,40 | 3,44 | -0,29% | - |
| 03.03.2025 | 3,51 | 3,51 | 3,45 | 3,45 | -0,86% | - |
| 28.02.2025 | 3,54 | 3,59 | 3,48 | 3,48 | -2,52% | - |
| 27.02.2025 | 3,48 | 3,59 | 3,45 | 3,57 | 2,59% | - |
| 26.02.2025 | 3,46 | 3,50 | 3,45 | 3,48 | 0,58% | - |
| 25.02.2025 | 3,37 | 3,47 | 3,37 | 3,46 | 2,67% | - |
| 24.02.2025 | 3,51 | 3,51 | 3,37 | 3,37 | -2,60% | - |
| 21.02.2025 | 3,63 | 3,65 | 3,41 | 3,46 | -4,68% | - |
| 20.02.2025 | 3,60 | 3,73 | 3,59 | 3,63 | 1,11% | - |
| 19.02.2025 | 3,94 | 3,96 | 3,49 | 3,59 | -8,88% | - |
| 18.02.2025 | 3,58 | 3,97 | 3,55 | 3,94 | 9,75% | - |
| 17.02.2025 | 3,59 | 3,62 | 3,58 | 3,59 | 0,00% | - |
| 14.02.2025 | 3,52 | 3,61 | 3,52 | 3,59 | 1,99% | - |
| 13.02.2025 | 3,49 | 3,53 | 3,45 | 3,52 | 1,44% | - |
| 12.02.2025 | 3,59 | 3,61 | 3,45 | 3,47 | -3,34% | - |
| 11.02.2025 | 3,56 | 3,61 | 3,56 | 3,59 | 0,56% | - |
| 10.02.2025 | 3,67 | 3,70 | 3,57 | 3,57 | -2,19% | - |
| 07.02.2025 | 3,64 | 3,68 | 3,61 | 3,65 | 0,27% | - |
| 06.02.2025 | 3,55 | 3,67 | 3,54 | 3,64 | 2,54% | - |
| 05.02.2025 | 3,45 | 3,55 | 3,44 | 3,55 | 2,60% | - |
| 04.02.2025 | 3,48 | 3,49 | 3,44 | 3,46 | -0,29% | - |
| 03.02.2025 | 3,27 | 3,48 | 3,27 | 3,47 | 3,27% | - |
| 31.01.2025 | 3,31 | 3,37 | 3,30 | 3,36 | 1,51% | - |
| 30.01.2025 | 3,27 | 3,32 | 3,22 | 3,31 | 1,22% | - |
| 29.01.2025 | 3,15 | 3,27 | 3,12 | 3,27 | 3,81% | - |
| 28.01.2025 | 3,06 | 3,15 | 3,05 | 3,15 | 2,94% | - |
| 27.01.2025 | 3,15 | 3,20 | 2,97 | 3,06 | -4,08% | - |
| 24.01.2025 | 3,17 | 3,19 | 3,15 | 3,19 | 0,63% | - |
| 23.01.2025 | 3,19 | 3,26 | 3,17 | 3,17 | -0,63% | - |
| 22.01.2025 | 3,15 | 3,49 | 3,15 | 3,19 | 1,27% | - |
| 21.01.2025 | 3,25 | 3,29 | 3,15 | 3,15 | -3,67% | - |
| 20.01.2025 | 3,29 | 3,32 | 3,26 | 3,27 | -0,61% | - |
| 17.01.2025 | 3,31 | 3,33 | 3,29 | 3,29 | -0,60% | - |
| 16.01.2025 | 3,31 | 3,34 | 3,30 | 3,31 | 0,00% | - |
| 15.01.2025 | 3,14 | 3,32 | 3,14 | 3,31 | 5,41% | - |
| 14.01.2025 | 3,19 | 3,20 | 3,13 | 3,14 | -1,26% | - |