2,035€
Echtzeit-Aktienkurs Beeks Financial Cloud Group PLC
Bid:
Ask:
Aktienkurse zur Beeks Financial Cloud Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,89 | 2,04 | 1,89 | 2,04 | 0,00% | - |
| 09.05.2024 | 2,03 | 2,04 | 2,03 | 2,04 | 0,99% | - |
| 08.05.2024 | 2,09 | 2,09 | 2,02 | 2,02 | -4,05% | - |
| 07.05.2024 | 1,96 | 2,11 | 1,96 | 2,10 | -0,71% | - |
| 06.05.2024 | 1,96 | 2,12 | 1,96 | 2,12 | 0,00% | - |
| 03.05.2024 | 1,94 | 2,12 | 1,94 | 2,12 | 0,00% | - |
| 02.05.2024 | 1,94 | 2,12 | 1,94 | 2,12 | 0,71% | - |
| 30.04.2024 | 1,96 | 2,13 | 1,96 | 2,10 | -1,41% | - |
| 29.04.2024 | 1,95 | 2,13 | 1,95 | 2,13 | 1,19% | - |
| 26.04.2024 | 2,12 | 2,12 | 2,10 | 2,11 | -0,71% | - |
| 25.04.2024 | 1,94 | 2,12 | 1,94 | 2,12 | 2,17% | - |
| 24.04.2024 | 2,07 | 2,08 | 1,92 | 2,08 | 0,24% | - |
| 23.04.2024 | 2,13 | 2,13 | 2,04 | 2,07 | -3,04% | - |
| 22.04.2024 | 2,15 | 2,15 | 2,14 | 2,14 | -0,70% | - |
| 19.04.2024 | 2,11 | 2,16 | 2,11 | 2,15 | 1,90% | - |
| 18.04.2024 | 1,96 | 2,11 | 1,96 | 2,11 | 0,00% | - |
| 17.04.2024 | 2,16 | 2,16 | 2,11 | 2,11 | -3,21% | - |
| 16.04.2024 | 2,18 | 2,19 | 2,18 | 2,18 | 0,00% | - |
| 15.04.2024 | 2,06 | 2,22 | 2,06 | 2,18 | -1,80% | - |
| 12.04.2024 | 2,10 | 2,25 | 2,10 | 2,22 | -1,33% | - |
| 11.04.2024 | 2,12 | 2,30 | 2,12 | 2,25 | 0,45% | - |
| 10.04.2024 | 2,06 | 2,29 | 2,06 | 2,24 | 0,45% | - |
| 09.04.2024 | 1,99 | 2,27 | 1,99 | 2,23 | 3,72% | - |
| 08.04.2024 | 1,99 | 2,18 | 1,99 | 2,15 | 0,70% | - |
| 05.04.2024 | 2,11 | 2,18 | 2,11 | 2,14 | 2,40% | - |
| 04.04.2024 | 2,12 | 2,12 | 2,09 | 2,09 | -0,95% | - |
| 03.04.2024 | 2,07 | 2,12 | 2,07 | 2,11 | 1,69% | - |
| 02.04.2024 | 2,07 | 2,13 | 2,07 | 2,07 | -0,24% | - |
| 28.03.2024 | 2,05 | 2,10 | 2,05 | 2,08 | 1,22% | - |
| 27.03.2024 | 1,94 | 2,12 | 1,94 | 2,05 | -1,91% | - |
| 26.03.2024 | 1,92 | 2,10 | 1,92 | 2,09 | 0,48% | - |
| 25.03.2024 | 2,05 | 2,13 | 2,05 | 2,08 | 1,46% | - |
| 22.03.2024 | 2,10 | 2,10 | 2,05 | 2,05 | -2,38% | - |
| 21.03.2024 | 1,95 | 2,11 | 1,95 | 2,10 | -0,47% | - |
| 20.03.2024 | 1,99 | 2,13 | 1,99 | 2,11 | -0,94% | - |
| 19.03.2024 | 2,04 | 2,13 | 2,04 | 2,13 | 3,65% | - |
| 18.03.2024 | 1,93 | 2,08 | 1,93 | 2,06 | -0,96% | - |
| 15.03.2024 | 1,97 | 2,15 | 1,97 | 2,08 | -2,35% | - |
| 14.03.2024 | 2,04 | 2,16 | 2,04 | 2,13 | 4,17% | - |
| 13.03.2024 | 1,95 | 2,05 | 1,94 | 2,04 | 4,08% | - |
| 12.03.2024 | 1,97 | 1,98 | 1,95 | 1,96 | -0,51% | - |
| 11.03.2024 | 2,06 | 2,06 | 1,95 | 1,97 | -4,14% | - |
| 08.03.2024 | 1,93 | 2,07 | 1,93 | 2,06 | 0,00% | - |
| 07.03.2024 | 1,96 | 2,10 | 1,96 | 2,06 | -2,14% | - |
| 06.03.2024 | 1,95 | 2,13 | 1,95 | 2,10 | 0,72% | - |
| 05.03.2024 | 2,05 | 2,12 | 2,04 | 2,09 | 1,46% | - |
| 04.03.2024 | 2,04 | 2,06 | 2,04 | 2,06 | 0,74% | - |
| 01.03.2024 | 1,98 | 2,11 | 1,97 | 2,04 | 3,55% | - |
| 29.02.2024 | 2,05 | 2,05 | 1,97 | 1,97 | -3,90% | - |
| 28.02.2024 | 1,81 | 2,07 | 1,81 | 2,05 | 4,33% | - |
| 27.02.2024 | 1,81 | 1,97 | 1,81 | 1,97 | 0,00% | - |
| 26.02.2024 | 1,97 | 1,97 | 1,96 | 1,97 | -0,25% | - |
| 23.02.2024 | 1,76 | 1,98 | 1,76 | 1,97 | 3,14% | - |
| 22.02.2024 | 1,74 | 1,91 | 1,74 | 1,91 | 2,14% | - |
| 21.02.2024 | 1,91 | 1,91 | 1,87 | 1,87 | -1,84% | - |
| 20.02.2024 | 1,76 | 1,93 | 1,76 | 1,91 | -0,78% | - |
| 19.02.2024 | 1,75 | 1,92 | 1,75 | 1,92 | 1,86% | - |
| 16.02.2024 | 1,73 | 1,89 | 1,73 | 1,89 | 9,28% | - |
| 15.02.2024 | 1,80 | 1,80 | 1,72 | 1,73 | -3,90% | - |
| 14.02.2024 | 1,84 | 1,85 | 1,80 | 1,80 | -2,71% | - |
| 13.02.2024 | 1,93 | 1,93 | 1,85 | 1,85 | -4,16% | - |
| 12.02.2024 | 1,66 | 1,93 | 1,66 | 1,93 | 6,65% | - |
| 09.02.2024 | 1,56 | 1,82 | 1,56 | 1,81 | 7,12% | - |
| 08.02.2024 | 1,51 | 1,69 | 1,51 | 1,69 | 3,06% | - |
| 07.02.2024 | 1,70 | 1,70 | 1,61 | 1,64 | -3,54% | - |
| 06.02.2024 | 1,18 | 1,82 | 1,18 | 1,70 | 32,42% | - |
| 05.02.2024 | 1,06 | 1,29 | 1,06 | 1,28 | 11,79% | - |
| 02.02.2024 | 1,10 | 1,18 | 1,10 | 1,15 | -2,55% | - |
| 01.02.2024 | 1,04 | 1,18 | 1,04 | 1,18 | 4,91% | - |
| 31.01.2024 | 1,12 | 1,12 | 1,10 | 1,12 | 0,45% | - |
| 30.01.2024 | 1,05 | 1,13 | 1,05 | 1,12 | -1,33% | - |
| 29.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 26.01.2024 | 1,05 | 1,13 | 1,05 | 1,13 | 0,00% | - |
| 25.01.2024 | 1,06 | 1,14 | 1,06 | 1,13 | -0,88% | - |
| 24.01.2024 | 1,09 | 1,18 | 1,09 | 1,14 | -2,98% | - |
| 23.01.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 22.01.2024 | 1,09 | 1,18 | 1,09 | 1,17 | 0,00% | - |
| 19.01.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 18.01.2024 | 1,09 | 1,19 | 1,09 | 1,18 | -0,42% | - |
| 17.01.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -0,84% | - |
| 16.01.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 15.01.2024 | 1,09 | 1,20 | 1,09 | 1,20 | 2,14% | - |
| 12.01.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 11.01.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -1,26% | - |
| 10.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,42% | - |
| 09.01.2024 | 1,10 | 1,20 | 1,10 | 1,20 | 0,42% | - |
| 08.01.2024 | 1,11 | 1,21 | 1,11 | 1,20 | -0,83% | - |
| 05.01.2024 | 1,12 | 1,22 | 1,12 | 1,21 | -1,63% | - |
| 04.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 03.01.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 1,66% | - |
| 02.01.2024 | 1,07 | 1,21 | 1,07 | 1,21 | 3,88% | - |
| 29.12.2023 | 1,06 | 1,16 | 1,06 | 1,16 | 2,20% | - |
| 28.12.2023 | 1,06 | 1,14 | 1,06 | 1,14 | 0,44% | - |
| 27.12.2023 | 1,06 | 1,15 | 1,06 | 1,13 | -1,74% | - |
| 22.12.2023 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 21.12.2023 | 1,07 | 1,16 | 1,07 | 1,15 | -0,43% | - |
| 20.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 19.12.2023 | 1,16 | 1,17 | 1,16 | 1,16 | 7,41% | - |
| 18.12.2023 | 1,11 | 1,19 | 1,08 | 1,08 | -8,86% | - |
| 15.12.2023 | 1,11 | 1,19 | 1,11 | 1,19 | 0,00% | - |