2,015€
3,33%
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 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 09.05.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | - |
| 08.05.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 07.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 06.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 03.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 02.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 30.04.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 29.04.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 26.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 25.04.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 24.04.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 23.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 22.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 19.04.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -4,33% | - |
| 18.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 17.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 16.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 15.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 12.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 11.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 10.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 4,90% | - |
| 09.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 08.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 05.04.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 04.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 3,55% | - |
| 03.04.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 02.04.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 28.03.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | - |
| 27.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 26.03.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 25.03.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 22.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 21.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 20.03.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | - |
| 19.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
| 18.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 15.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 4,62% | - |
| 14.03.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 4,28% | - |
| 13.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 12.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 11.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 08.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 07.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 06.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 05.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 04.03.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 01.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 29.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 4,84% | - |
| 28.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 27.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 26.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 23.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 22.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 21.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 20.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 19.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 9,76% | - |
| 16.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -5,20% | - |
| 15.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 14.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,80% | - |
| 13.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 7,60% | - |
| 12.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 6,87% | - |
| 09.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 08.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 07.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 23,66% | - |
| 06.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 20,18% | - |
| 05.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 02.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 5,66% | - |
| 01.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 31.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 30.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 29.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 26.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 25.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 24.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 23.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 22.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 19.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 18.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 17.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 16.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 15.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 12.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 11.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 10.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 09.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 08.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 05.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 04.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 03.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | - |
| 02.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 29.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 28.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 27.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 22.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 21.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 20.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 19.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 18.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 15.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |