Holen Sie sich die Stockscreener-App
5.76
3.36%
-0.20
Barclays plc-Aktien (BCLYF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-14 | $5.90 | $5.60 | $0.30 | 19,469.0 | -3.36% |
| 2026-05-13 | $5.96 | $5.55 | $0.41 | 27,573.0 | +4.29% |
| 2026-05-12 | $5.78 | $5.50 | $0.28 | 35,405.0 | -2.97% |
| 2026-05-11 | $6.08 | $5.62 | $0.46 | 51,958.0 | -2.32% |
| 2026-05-08 | $6.03 | $5.71 | $0.32 | 31,581.0 | +1.77% |
| 2026-05-07 | $6.00 | $5.80 | $0.20 | 31,718.0 | -0.92% |
| 2026-05-06 | $6.05 | $5.88 | $0.175 | 244,390.0 | +6.79% |
| 2026-05-05 | $5.86 | $5.51 | $0.35 | 250,558.0 | -3.61% |
| 2026-05-04 | $5.81 | $5.66 | $0.15 | 12,444.0 | -0.43% |
| 2026-05-01 | $5.91 | $5.60 | $0.31 | 27,194.0 | -0.43% |
| 2026-04-30 | $5.95 | $5.71 | $0.24 | 26,945.0 | +0.34% |
| 2026-04-29 | $6.00 | $5.50 | $0.50 | 18,277.0 | +1.57% |
| 2026-04-28 | $5.95 | $5.50 | $0.45 | 44,905.0 | +1.41% |
| 2026-04-27 | $5.77 | $5.67 | $0.10 | 34,104.0 | -4.87% |
| 2026-04-24 | $5.96 | $5.59 | $0.37 | 26,799.0 | +5.30% |
| 2026-04-23 | $5.82 | $5.40 | $0.42 | 78,527.0 | -2.41% |
| 2026-04-22 | $6.08 | $5.66 | $0.42 | 21,554.0 | -4.92% |
| 2026-04-21 | $6.18 | $5.75 | $0.43 | 14,753.0 | +2.09% |
| 2026-04-20 | $6.22 | $5.75 | $0.47 | 24,614.0 | -3.16% |
| 2026-04-17 | $6.26 | $5.86 | $0.40 | 156,341.0 | +5.92% |
| 2026-04-16 | $5.95 | $5.75 | $0.20 | 63,240.0 | -0.60% |
| 2026-04-15 | $6.00 | $5.72 | $0.28 | 55,940.0 | -0.17% |
| 2026-04-14 | $6.00 | $5.75 | $0.25 | 133,027.0 | +2.80% |
Barclays plc-Aktien (BCLYF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Barclays plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BCLYF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Barclays plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Barclays plc-Aktien (BCLYF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $6.08 | $5.50 | $0.58 | 732,290.0 | -1.71% |
| 2026-04 | $6.26 | $5.14 | $1.12 | 1,225,455.0 | +12.26% |
| 2026-03 | $5.95 | $4.80 | $1.15 | 1,047,325.0 | -17.47% |
| 2026-02 | $7.05 | $6.00 | $1.04 | 639,145.0 | -5.24% |
| 2026-01 | $7.04 | $6.20 | $0.84 | 1,615,601.0 | +4.95% |
Barclays plc-Aktien (BCLYF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.48 | $5.53 | $0.9595 | 1,210,955.0 | +13.93% |
| 2025-11 | $5.70 | $4.86 | $0.84 | 602,916.0 | +5.56% |
| 2025-10 | $5.52 | $4.81 | $0.71 | 1,868,197.0 | +4.22% |
| 2025-09 | $5.25 | $4.76 | $0.49 | 955,727.0 | +5.60% |
| 2025-08 | $5.43 | $4.47 | $0.96 | 561,850.0 | -1.93% |
| 2025-07 | $5.13 | $4.24 | $0.89 | 1,116,155.0 | +3.91% |
| 2025-06 | $4.73 | $4.05 | $0.68 | 1,465,158.0 | +7.74% |
| 2025-05 | $4.55 | $3.71 | $0.84 | 941,118.0 | +14.92% |
| 2025-04 | $4.02 | $3.00 | $1.01 | 1,174,271.0 | +2.69% |
| 2025-03 | $4.13 | $3.34 | $0.79 | 2,696,641.0 | -1.06% |
| 2025-02 | $3.99 | $3.48 | $0.51 | 936,564.0 | +2.87% |
| 2025-01 | $3.73 | $3.02 | $0.71 | 1,395,943.0 | +10.42% |
Barclays plc-Aktien (BCLYF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.50 | $3.15 | $0.355 | 321,756.0 | +0.45% |
| 2024-11 | $3.42 | $3.10 | $0.32 | 785,947.0 | +8.91% |
| 2024-10 | $3.27 | $2.56 | $0.71 | 1,927,358.0 | +1.34% |
| 2024-09 | $3.15 | $2.65 | $0.50 | 1,244,871.0 | +0.67% |
| 2024-08 | $3.05 | $2.54 | $0.51 | 1,204,232.0 | -1.00% |
| 2024-07 | $3.00 | $2.50 | $0.50 | 1,561,992.0 | +15.83% |
| 2024-06 | $2.81 | $2.51 | $0.30 | 431,931.0 | -5.61% |
| 2024-05 | $2.81 | $2.35 | $0.46 | 1,509,800.0 | +5.95% |
| 2024-04 | $2.59 | $2.09 | $0.50 | 2,327,780.0 | +11.88% |
| 2024-03 | $2.43 | $1.95 | $0.48 | 1,190,910.0 | +13.48% |
| 2024-02 | $2.15 | $1.74 | $0.405 | 3,969,874.0 | +7.65% |
| 2024-01 | $2.00 | $1.71 | $0.29 | 1,027,036.0 | +0.00% |
4.48%
0.27%
Kapitalisierung:
|
Volumen (24h):