2,470€
6,47%
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,41 | 2,47 | 2,34 | 2,47 | 6,47% | - |
| 08.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 07.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 06.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 03.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 02.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 01.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 30.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 29.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 26.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 25.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 24.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 23.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 8,93% | - |
| 22.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 19.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 18.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | - |
| 17.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 16.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 15.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 12.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -5,88% | - |
| 11.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 9,17% | - |
| 10.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 09.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 17,13% | - |
| 08.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 05.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 04.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 03.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | - |
| 02.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 01.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 29.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 28.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 27.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 26.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 25.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | - |
| 22.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 21.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 20.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 19.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 4,17% | - |
| 18.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -5,62% | - |
| 15.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -4,81% | - |
| 14.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 13.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 12.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 11.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 08.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 07.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 06.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 05.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 04.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 30.04.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 3,17% | - |
| 29.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 28.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 27.04.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 24.04.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 23.04.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 3,76% | - |
| 22.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 21.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 20.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 17.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 16.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 15.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 14.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 13.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 10.04.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 09.04.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 7,73% | - |
| 08.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 4,02% | - |
| 07.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 02.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 01.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 31.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
| 30.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 27.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 26.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 25.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 24.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -5,50% | - |
| 23.03.2026 | 1,89 | 2,00 | 1,89 | 2,00 | 4,71% | 1.100,00 |
| 20.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 19.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 18.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 4,28% | - |
| 17.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -11,79% | - |
| 16.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 13.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | - |
| 12.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 11.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 10.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | - |
| 09.03.2026 | 2,28 | 2,38 | 2,28 | 2,38 | 4,39% | 25,00 |
| 06.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 05.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 04.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 03.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 02.03.2026 | 2,34 | 2,42 | 2,34 | 2,42 | 0,00% | 278,00 |
| 27.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 26.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | - |
| 25.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 7,14% | - |
| 24.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 23.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 20.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 19.02.2026 | 2,34 | 2,48 | 2,34 | 2,48 | 3,33% | 236,00 |
| 18.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 17.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |