30,650$
-0,94%
Echtzeit-Aktienkurs Beacon Financial Corporation
Bid:
Ask:
Aktienkurse zur Beacon Financial Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,87 | 31,27 | 30,61 | 30,68 | -0,84% | 638.123,00 |
| 11.11.2026 | 30,93 | 31,10 | 30,62 | 30,94 | -0,23% | 506.290,00 |
| 10.11.2026 | 30,66 | 31,17 | 30,34 | 31,01 | 1,11% | 668.312,00 |
| 09.11.2026 | 31,02 | 31,06 | 30,64 | 30,67 | 0,23% | 676.144,00 |
| 06.11.2026 | 30,30 | 30,82 | 30,01 | 30,60 | 0,00% | 1.242.471,00 |
| 05.11.2026 | 31,73 | 32,07 | 30,42 | 30,60 | -2,36% | 879.962,00 |
| 04.11.2026 | 31,62 | 32,23 | 31,23 | 31,34 | 1,59% | 1.513.435,00 |
| 03.11.2026 | 31,48 | 31,55 | 30,75 | 30,85 | -2,28% | 825.687,00 |
| 02.11.2026 | 30,37 | 31,64 | 30,37 | 31,57 | 3,10% | 713.987,00 |
| 30.10.2026 | 30,97 | 31,03 | 30,36 | 30,62 | -0,13% | 1.222.556,00 |
| 29.10.2026 | 30,97 | 31,15 | 30,56 | 30,66 | 0,92% | 995.793,00 |
| 28.10.2026 | 30,75 | 30,91 | 30,00 | 30,38 | -1,07% | 922.768,00 |
| 27.10.2026 | 31,05 | 31,05 | 30,49 | 30,71 | -0,49% | 828.970,00 |
| 26.10.2026 | 29,77 | 30,92 | 29,77 | 30,86 | 2,63% | 1.637.657,00 |
| 23.10.2026 | 30,13 | 30,39 | 29,65 | 30,07 | 0,40% | 1.109.450,00 |
| 22.10.2026 | 27,76 | 29,95 | 27,59 | 29,95 | 6,96% | 2.907.490,00 |
| 21.10.2026 | 27,67 | 28,35 | 27,60 | 28,00 | 0,36% | 901.678,00 |
| 20.10.2026 | 27,43 | 28,03 | 27,34 | 27,90 | 1,97% | 1.326.117,00 |
| 19.10.2026 | 27,42 | 27,58 | 27,19 | 27,36 | -0,51% | 621.196,00 |
| 16.10.2026 | 27,57 | 27,86 | 27,39 | 27,50 | 0,04% | 706.871,00 |
| 15.10.2026 | 27,26 | 27,60 | 27,11 | 27,49 | 1,48% | 764.375,00 |
| 14.10.2026 | 26,98 | 27,27 | 26,67 | 27,09 | -0,66% | 787.308,00 |
| 13.10.2026 | 27,47 | 27,48 | 27,06 | 27,27 | -0,11% | 806.010,00 |
| 12.10.2026 | 27,19 | 27,45 | 27,11 | 27,30 | 0,40% | 543.953,00 |
| 09.10.2026 | 27,42 | 27,84 | 27,05 | 27,19 | -1,06% | 662.489,00 |
| 08.10.2026 | 27,32 | 27,64 | 27,15 | 27,48 | 0,62% | 1.300.469,00 |
| 07.10.2026 | 27,66 | 27,71 | 27,22 | 27,31 | -2,22% | 957.751,00 |
| 06.10.2026 | 28,17 | 28,27 | 27,82 | 27,93 | -0,71% | 630.179,00 |
| 05.10.2026 | 28,38 | 28,43 | 28,04 | 28,13 | -0,74% | 679.676,00 |
| 02.10.2026 | 28,30 | 28,61 | 28,15 | 28,34 | 0,85% | 736.783,00 |
| 01.10.2026 | 27,84 | 28,18 | 27,38 | 28,10 | 0,39% | 1.016.163,00 |
| 30.09.2026 | 27,79 | 28,23 | 27,76 | 27,99 | 0,90% | 1.421.038,00 |
| 29.09.2026 | 27,87 | 27,97 | 27,37 | 27,74 | -0,25% | 1.069.467,00 |
| 28.09.2026 | 28,17 | 28,29 | 27,81 | 27,81 | -1,35% | 979.529,00 |
| 25.09.2026 | 28,47 | 28,54 | 28,02 | 28,19 | 0,68% | 1.576.150,00 |
| 24.09.2026 | 28,04 | 28,19 | 27,76 | 28,00 | 0,32% | 1.010.704,00 |
| 23.09.2026 | 28,38 | 28,50 | 27,89 | 27,91 | -1,79% | 1.137.507,00 |
| 22.09.2026 | 28,90 | 28,99 | 28,31 | 28,42 | -1,15% | 1.465.271,00 |
| 21.09.2026 | 30,03 | 30,54 | 28,75 | 28,75 | -6,75% | 2.419.679,00 |
| 18.09.2026 | 30,72 | 30,95 | 30,50 | 30,83 | -0,48% | 1.821.773,00 |
| 17.09.2026 | 31,34 | 31,41 | 30,84 | 30,98 | -0,45% | 571.966,00 |
| 16.09.2026 | 31,35 | 31,42 | 30,55 | 31,12 | -0,67% | 1.147.205,00 |
| 15.09.2026 | 31,33 | 31,71 | 31,22 | 31,33 | -0,10% | 521.873,00 |
| 14.09.2026 | 31,35 | 31,72 | 31,35 | 31,36 | 0,06% | 880.510,00 |
| 11.09.2026 | 31,79 | 31,94 | 30,99 | 31,34 | 0,00% | 785.534,00 |
| 10.09.2026 | 30,90 | 31,42 | 30,60 | 31,34 | 0,87% | 981.410,00 |
| 09.09.2026 | 31,25 | 31,43 | 30,94 | 31,07 | -1,18% | 691.342,00 |
| 08.09.2026 | 31,62 | 31,84 | 31,41 | 31,44 | -1,41% | 806.346,00 |
| 04.09.2026 | 31,46 | 31,93 | 31,34 | 31,89 | 1,30% | 468.310,00 |
| 03.09.2026 | 31,45 | 31,84 | 31,36 | 31,48 | 0,67% | 450.196,00 |
| 02.09.2026 | 30,61 | 31,60 | 30,61 | 31,27 | 2,90% | 709.254,00 |
| 01.09.2026 | 30,92 | 31,27 | 30,30 | 30,39 | -2,13% | 911.176,00 |
| 31.08.2026 | 31,41 | 31,68 | 31,02 | 31,05 | -1,08% | 670.493,00 |
| 28.08.2026 | 31,72 | 31,80 | 31,38 | 31,39 | -0,48% | 783.046,00 |
| 27.08.2026 | 31,66 | 31,68 | 31,16 | 31,54 | -0,54% | 466.157,00 |
| 26.08.2026 | 31,55 | 31,82 | 31,27 | 31,71 | 0,99% | 535.281,00 |
| 25.08.2026 | 31,90 | 31,92 | 31,09 | 31,40 | -0,57% | 740.618,00 |
| 24.08.2026 | 31,58 | 31,96 | 31,47 | 31,58 | -0,22% | 510.001,00 |
| 21.08.2026 | 31,69 | 31,88 | 31,30 | 31,65 | 0,22% | 752.381,00 |
| 20.08.2026 | 31,74 | 31,89 | 31,53 | 31,58 | -1,13% | 502.429,00 |
| 19.08.2026 | 32,64 | 32,72 | 31,93 | 31,94 | -1,72% | 811.048,00 |
| 18.08.2026 | 32,58 | 32,70 | 32,28 | 32,50 | -0,34% | 1.181.615,00 |
| 17.08.2026 | 32,01 | 32,62 | 31,96 | 32,61 | 1,68% | 1.330.318,00 |
| 14.08.2026 | 31,75 | 32,21 | 31,75 | 32,07 | -0,90% | 888.130,00 |
| 13.08.2026 | 32,15 | 32,52 | 32,15 | 32,36 | 1,00% | 482.841,00 |
| 12.08.2026 | 31,90 | 32,23 | 31,75 | 32,04 | 0,98% | 632.583,00 |
| 11.08.2026 | 31,72 | 31,93 | 31,64 | 31,73 | 0,60% | 464.976,00 |
| 10.08.2026 | 31,42 | 31,61 | 31,27 | 31,54 | 0,10% | 586.763,00 |
| 07.08.2026 | 31,39 | 31,71 | 31,36 | 31,51 | -0,16% | 113.315,00 |
| 06.08.2026 | 31,65 | 31,91 | 31,40 | 31,56 | -0,60% | 94.457,00 |
| 05.08.2026 | 32,28 | 32,28 | 31,73 | 31,75 | -1,09% | 103.088,00 |
| 04.08.2026 | 31,76 | 32,28 | 31,76 | 32,10 | 0,66% | 135.186,00 |
| 03.08.2026 | 31,43 | 32,02 | 31,43 | 31,89 | 1,21% | 95.773,00 |
| 31.07.2026 | 30,47 | 31,51 | 30,41 | 31,51 | 2,99% | 226.600,00 |
| 30.07.2026 | 30,17 | 31,01 | 30,06 | 30,60 | 2,94% | 143.477,00 |
| 29.07.2026 | 29,99 | 30,10 | 29,67 | 29,72 | -0,80% | 411.800,00 |
| 28.07.2026 | 29,72 | 30,08 | 29,50 | 29,96 | 1,18% | 318.845,00 |
| 27.07.2026 | 30,41 | 30,41 | 29,52 | 29,61 | -1,68% | 108.721,00 |
| 24.07.2026 | 29,95 | 30,53 | 29,95 | 30,12 | 0,58% | 131.856,00 |
| 23.07.2026 | 30,34 | 30,34 | 29,56 | 29,94 | -0,80% | 148.755,00 |
| 22.07.2026 | 30,39 | 30,53 | 29,00 | 30,18 | -1,05% | 144.918,00 |
| 21.07.2026 | 30,49 | 30,54 | 30,12 | 30,50 | 0,03% | 106.393,00 |
| 20.07.2026 | 30,35 | 30,69 | 30,35 | 30,49 | -0,85% | 79.697,00 |
| 17.07.2026 | 31,02 | 31,06 | 30,49 | 30,75 | -1,33% | 131.469,00 |
| 16.07.2026 | 30,12 | 31,35 | 30,11 | 31,17 | 2,96% | 134.529,00 |
| 15.07.2026 | 30,21 | 30,61 | 30,11 | 30,27 | 0,61% | 123.147,00 |
| 14.07.2026 | 30,14 | 30,32 | 29,81 | 30,09 | -0,25% | 157.469,00 |
| 13.07.2026 | 30,29 | 30,32 | 29,96 | 30,16 | -0,20% | 75.792,00 |
| 10.07.2026 | 30,04 | 30,39 | 30,01 | 30,22 | 0,60% | 61.638,00 |
| 09.07.2026 | 29,98 | 30,22 | 29,72 | 30,04 | 1,59% | 71.550,00 |
| 08.07.2026 | 30,00 | 30,00 | 29,35 | 29,57 | -2,18% | 169.107,00 |
| 07.07.2026 | 30,24 | 30,65 | 30,10 | 30,23 | -0,05% | 145.408,00 |
| 06.07.2026 | 30,49 | 30,49 | 30,00 | 30,25 | 0,12% | 85.128,00 |
| 02.07.2026 | 30,61 | 31,19 | 29,97 | 30,21 | -2,15% | 106.703,00 |
| 01.07.2026 | 30,52 | 31,05 | 30,52 | 30,88 | 1,35% | 135.715,00 |
| 30.06.2026 | 30,93 | 30,94 | 30,39 | 30,47 | -1,52% | 80.505,00 |
| 29.06.2026 | 30,99 | 31,18 | 30,90 | 30,94 | -1,17% | 56.363,00 |
| 26.06.2026 | 31,00 | 31,34 | 30,81 | 31,30 | 1,71% | 227.190,00 |
| 25.06.2026 | 30,21 | 30,91 | 30,21 | 30,78 | 0,54% | 128.764,00 |
| 24.06.2026 | 30,22 | 30,61 | 30,00 | 30,61 | 1,22% | 237.677,00 |