Holen Sie sich die Stockscreener-App
4.745
3.46%
-0.17
Barclays plc-Aktien (BCLYF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-06 | $4.86 | $4.47 | $0.39 | 19,167.0 | -3.46% |
| 2025-07-31 | $5.00 | $4.90 | $0.095 | 18,587.0 | +0.31% |
| 2025-07-30 | $4.97 | $4.90 | $0.07 | 8,695.0 | -1.41% |
| 2025-07-29 | $5.13 | $4.86 | $0.27 | 277,535.0 | +2.47% |
| 2025-07-28 | $5.05 | $4.65 | $0.40 | 18,453.0 | +0.00% |
| 2025-07-25 | $4.88 | $4.75 | $0.13 | 22,753.0 | +1.46% |
| 2025-07-24 | $5.04 | $4.75 | $0.29 | 107,674.0 | +0.63% |
| 2025-07-23 | $4.78 | $4.50 | $0.28 | 13,096.0 | +0.53% |
| 2025-07-22 | $4.84 | $4.60 | $0.24 | 10,044.0 | -0.94% |
| 2025-07-21 | $4.77 | $4.64 | $0.13 | 7,287.0 | +1.06% |
| 2025-07-18 | $4.83 | $4.60 | $0.23 | 8,973.0 | +0.00% |
| 2025-07-17 | $4.83 | $4.68 | $0.1458 | 51,091.0 | +1.83% |
| 2025-07-16 | $4.69 | $4.63 | $0.055 | 11,549.0 | -0.75% |
| 2025-07-15 | $4.70 | $4.57 | $0.1323 | 228,925.0 | +2.41% |
| 2025-07-14 | $4.68 | $4.30 | $0.38 | 57,035.0 | -1.41% |
| 2025-07-11 | $4.75 | $4.62 | $0.135 | 10,166.0 | -0.75% |
| 2025-07-10 | $4.66 | $4.55 | $0.11 | 160,898.0 | +0.54% |
| 2025-07-09 | $4.77 | $4.35 | $0.42 | 33,928.0 | +4.39% |
| 2025-07-08 | $4.55 | $4.36 | $0.19 | 7,744.0 | -3.69% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $4.86 | $4.47 | $0.39 | 19,167.0 | -3.46% |
| 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 | 1,596,205.0 | +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% |
Barclays plc-Aktien (BCLYF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $1.96 | $1.83 | $0.13 | 83,119.0 | +2.08% |
| 2023-09 | $2.06 | $1.79 | $0.27 | 369,407.0 | +0.00% |
| 2023-08 | $1.97 | $1.75 | $0.2225 | 1,244,497.0 | -3.52% |
| 2023-07 | $2.12 | $1.82 | $0.2981 | 728,386.0 | -2.45% |
| 2023-06 | $2.04 | $1.72 | $0.32 | 358,298.0 | +8.22% |
| 2023-05 | $2.05 | $1.86 | $0.185 | 468,415.0 | -8.50% |
| 2023-04 | $2.07 | $1.77 | $0.30 | 562,927.0 | +16.38% |
| 2023-03 | $2.14 | $1.56 | $0.5825 | 606,534.0 | -15.91% |
| 2023-02 | $2.35 | $1.99 | $0.3599 | 715,290.0 | -7.47% |
| 2023-01 | $2.30 | $1.89 | $0.41 | 2,338,175.0 | +19.42% |
15.13%
0.34%
Kapitalisierung:
|
Volumen (24h):