21.47
price up icon0.59%   0.128
 
loading

Barclays Plc Adr-Aktien (BCS) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-31 $21.48 $21.27 $0.21 4,385,646.0 +0.59%
2025-10-30 $21.52 $21.32 $0.20 4,941,297.0 -0.09%
2025-10-29 $21.61 $21.24 $0.375 6,361,846.0 -0.97%
2025-10-28 $21.59 $21.25 $0.3397 7,772,411.0 +1.41%
2025-10-27 $21.31 $21.07 $0.2349 6,073,149.0 +2.85%
2025-10-24 $20.79 $20.52 $0.27 6,804,989.0 +0.34%
2025-10-23 $20.81 $20.51 $0.30 6,796,962.0 +1.28%
2025-10-22 $20.64 $20.30 $0.34 9,630,491.0 +4.41%
2025-10-21 $19.75 $19.49 $0.2575 5,054,025.0 -0.66%
2025-10-20 $19.64 $19.48 $0.16 6,583,745.0 +1.34%
2025-10-17 $19.70 $19.29 $0.405 11,637,965.0 -2.96%
2025-10-16 $20.56 $19.89 $0.6751 7,878,313.0 -1.87%
2025-10-15 $20.44 $20.19 $0.25 6,139,645.0 -0.54%
2025-10-14 $20.56 $20.06 $0.4929 7,702,758.0 +1.79%
2025-10-13 $20.11 $19.91 $0.205 5,383,196.0 +1.72%
2025-10-10 $20.22 $19.72 $0.4999 7,158,460.0 -0.95%
2025-10-09 $20.37 $19.89 $0.485 6,140,462.0 -2.69%
2025-10-08 $20.77 $20.46 $0.309 4,951,458.0 +0.20%
2025-10-07 $20.70 $20.41 $0.28 6,690,618.0 -0.92%
2025-10-06 $20.77 $20.46 $0.31 5,913,610.0 -1.62%
2025-10-03 $21.00 $20.83 $0.1706 5,373,948.0 +1.65%
2025-10-02 $20.75 $20.42 $0.33 7,425,698.0 +0.15%
2025-10-01 $20.74 $20.54 $0.1968 6,685,795.0 -0.34%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $21.61 $19.29 $2.32 153,486,487.0 +3.85%
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%

Barclays Plc Adr-Aktien (BCS) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $8.00 $7.02 $0.98 313,566,016.0 +9.14%
2023-11 $7.28 $6.27 $1.01 247,335,528.0 +12.29%
2023-10 $7.87 $6.23 $1.64 256,173,312.0 -17.46%
2023-09 $8.04 $7.34 $0.705 176,858,892.0 +3.73%
2023-08 $7.88 $7.25 $0.6282 206,279,107.0 -6.01%
2023-07 $8.63 $7.45 $1.18 182,781,122.0 +1.65%
2023-06 $8.08 $7.36 $0.72 164,571,876.0 +4.52%
2023-05 $8.17 $7.36 $0.81 205,465,911.0 -6.82%
2023-04 $8.19 $7.24 $0.95 143,253,867.0 +12.24%
2023-03 $8.51 $6.38 $2.13 274,806,690.0 -15.01%
2023-02 $9.44 $8.18 $1.26 91,987,977.0 -8.84%
2023-01 $9.36 $7.90 $1.45 79,208,425.0 +18.97%
banks_diversified UBS
$38.27
price up icon 0.59%
banks_diversified TD
$82.41
price up icon 0.63%
banks_diversified SAN
$10.18
price down icon 0.59%
$15.14
price up icon 0.12%
banks_diversified C
$100.89
price up icon 0.59%
banks_diversified RY
$146.72
price up icon 0.56%
Kapitalisierung:     |  Volumen (24h):