Holen Sie sich die Stockscreener-App
6.155
0.08%
0.005
Barclays plc-Aktien (BCLYF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-22 | $6.30 | $6.16 | $0.145 | 7,874.0 | +0.08% |
| 2025-12-19 | $6.30 | $6.00 | $0.30 | 12,536.0 | +0.49% |
| 2025-12-18 | $6.30 | $5.95 | $0.35 | 55,669.0 | +0.16% |
| 2025-12-17 | $6.19 | $5.95 | $0.24 | 45,206.0 | +3.21% |
| 2025-12-16 | $6.15 | $5.81 | $0.34 | 38,607.0 | -1.58% |
| 2025-12-15 | $6.32 | $5.88 | $0.44 | 102,454.0 | +0.59% |
| 2025-12-12 | $5.99 | $5.91 | $0.075 | 22,856.0 | -0.42% |
| 2025-12-11 | $6.13 | $5.88 | $0.249 | 641,794.0 | +3.45% |
| 2025-12-10 | $5.90 | $5.75 | $0.145 | 24,483.0 | +0.87% |
| 2025-12-09 | $5.75 | $5.75 | $0.00 | 23,534.0 | +0.35% |
| 2025-12-08 | $5.78 | $5.71 | $0.065 | 26,690.0 | -1.12% |
| 2025-12-05 | $5.84 | $5.61 | $0.235 | 21,837.0 | +1.22% |
| 2025-12-04 | $5.75 | $5.73 | $0.025 | 74,524.0 | -1.21% |
| 2025-12-03 | $5.80 | $5.75 | $0.045 | 5,461.0 | -0.09% |
| 2025-12-02 | $5.95 | $5.66 | $0.29 | 19,506.0 | +1.84% |
| 2025-12-01 | $5.70 | $5.53 | $0.175 | 16,944.0 | +1.79% |
| 2025-11-28 | $5.70 | $5.58 | $0.125 | 31,511.0 | +2.38% |
| 2025-11-26 | $5.65 | $5.41 | $0.24 | 44,012.0 | +3.21% |
| 2025-11-25 | $5.49 | $5.15 | $0.34 | 28,782.0 | +2.32% |
| 2025-11-24 | $5.20 | $5.17 | $0.025 | 55,089.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.32 | $5.53 | $0.795 | 1,139,975.0 | +9.91% |
| 2025-11 | $5.70 | $4.86 | $0.84 | 602,916.0 | +5.56% |
| 2025-10 | $5.52 | $4.81 | $0.71 | 2,001,685.0 | +4.22% |
| 2025-09 | $5.25 | $4.76 | $0.49 | 1,911,454.0 | +5.60% |
| 2025-08 | $5.43 | $4.47 | $0.96 | 687,938.0 | -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 | 1,596,205.0 | +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% |
17.29%
3.09%
Kapitalisierung:
|
Volumen (24h):