Holen Sie sich die Stockscreener-App
21.96
0.46%
0.10
Handel nachbörslich:
21.97
0.010
+0.05%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt BCS?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Barclays Plc Adr-Aktien (BCS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-09 | $22.01 | $20.96 | $1.05 | 10,184,452.0 | +0.46% |
| 2026-03-06 | $21.99 | $21.50 | $0.4901 | 8,624,891.0 | -2.54% |
| 2026-03-05 | $23.06 | $22.18 | $0.88 | 9,879,874.0 | -3.90% |
| 2026-03-04 | $23.38 | $22.92 | $0.46 | 8,726,380.0 | +1.17% |
| 2026-03-03 | $23.20 | $22.21 | $0.9848 | 15,037,025.0 | -2.70% |
| 2026-03-02 | $23.84 | $22.85 | $0.985 | 11,993,946.0 | -2.35% |
| 2026-02-27 | $24.92 | $24.05 | $0.875 | 12,811,033.0 | -3.99% |
| 2026-02-26 | $25.85 | $25.16 | $0.69 | 12,475,173.0 | -1.33% |
| 2026-02-25 | $25.75 | $25.26 | $0.49 | 5,119,833.0 | +1.95% |
| 2026-02-24 | $25.25 | $24.67 | $0.58 | 6,384,558.0 | +0.12% |
| 2026-02-23 | $26.17 | $25.00 | $1.17 | 7,588,376.0 | -3.39% |
| 2026-02-20 | $26.05 | $25.61 | $0.435 | 6,483,392.0 | +0.31% |
| 2026-02-19 | $25.92 | $25.61 | $0.315 | 6,337,738.0 | -1.93% |
| 2026-02-18 | $26.71 | $26.27 | $0.445 | 5,913,013.0 | +1.77% |
| 2026-02-17 | $26.02 | $25.35 | $0.675 | 9,474,702.0 | +2.57% |
| 2026-02-13 | $25.31 | $24.31 | $1.00 | 14,523,456.0 | -0.90% |
| 2026-02-12 | $26.32 | $25.15 | $1.18 | 8,650,284.0 | -2.37% |
| 2026-02-11 | $26.76 | $25.96 | $0.80 | 7,470,322.0 | +0.00% |
| 2026-02-10 | $26.27 | $25.75 | $0.52 | 7,264,257.0 | -2.06% |
| 2026-02-09 | $26.84 | $25.88 | $0.96 | 7,072,581.0 | +1.14% |
Barclays Plc Adr-Aktien (BCS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Barclays Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BCS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Barclays Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Barclays Plc Adr-Aktien (BCS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $23.84 | $20.96 | $2.87 | 74,631,020.0 | -9.56% |
| 2026-02 | $27.70 | $24.05 | $3.65 | 152,821,748.0 | -9.23% |
| 2026-01 | $27.20 | $25.44 | $1.75 | 100,477,840.0 | +5.11% |
Barclays Plc Adr-Aktien (BCS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.82 | $22.71 | $3.11 | 107,397,528.0 | +12.29% |
| 2025-11 | $22.91 | $20.48 | $2.43 | 108,517,311.0 | +6.05% |
| 2025-10 | $21.61 | $19.29 | $2.32 | 155,067,981.0 | +3.97% |
| 2025-09 | $21.22 | $19.29 | $1.93 | 171,888,945.0 | +5.30% |
| 2025-08 | $20.58 | $18.79 | $1.79 | 229,580,961.0 | +0.05% |
| 2025-07 | $20.07 | $17.73 | $2.34 | 413,246,975.0 | +5.54% |
| 2025-06 | $18.75 | $17.22 | $1.53 | 258,165,138.0 | +4.26% |
| 2025-05 | $17.96 | $15.77 | $2.19 | 298,134,875.0 | +11.02% |
| 2025-04 | $16.18 | $12.14 | $4.04 | 351,155,795.0 | +4.56% |
| 2025-03 | $16.34 | $14.51 | $1.83 | 335,156,547.0 | -3.03% |
| 2025-02 | $16.02 | $14.22 | $1.80 | 497,438,726.0 | +7.90% |
| 2025-01 | $14.92 | $12.55 | $2.37 | 327,965,052.0 | +10.46% |
Barclays Plc Adr-Aktien (BCS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.83 | $12.80 | $1.03 | 255,261,095.0 | -1.41% |
| 2024-11 | $13.57 | $12.52 | $1.05 | 191,875,781.0 | +8.62% |
| 2024-10 | $13.20 | $11.47 | $1.72 | 232,112,973.0 | +2.14% |
| 2024-09 | $12.40 | $11.22 | $1.18 | 338,908,618.0 | -0.16% |
| 2024-08 | $12.49 | $10.22 | $2.27 | 303,603,302.0 | +2.10% |
| 2024-07 | $12.12 | $10.73 | $1.38 | 219,065,038.0 | +11.30% |
| 2024-06 | $11.42 | $10.17 | $1.25 | 216,235,676.0 | -5.64% |
| 2024-05 | $11.36 | $10.15 | $1.21 | 248,898,481.0 | +10.84% |
| 2024-04 | $10.46 | $8.95 | $1.51 | 449,430,891.0 | +8.36% |
| 2024-03 | $9.55 | $8.57 | $0.98 | 308,539,865.0 | +11.18% |
| 2024-02 | $8.71 | $7.07 | $1.63 | 294,694,565.0 | +12.73% |
| 2024-01 | $8.11 | $7.16 | $0.95 | 431,258,173.0 | -4.31% |
1.25%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):