Holen Sie sich die Stockscreener-App
25.96
0.42%
-0.11
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $26.09 | $25.83 | $0.255 | 3,770,082.0 | -0.42% |
| 2026-01-08 | $26.12 | $25.93 | $0.19 | 4,033,128.0 | +0.93% |
| 2026-01-07 | $26.07 | $25.79 | $0.285 | 5,361,782.0 | -1.60% |
| 2026-01-06 | $26.64 | $26.21 | $0.425 | 6,583,862.0 | -0.27% |
| 2026-01-05 | $26.44 | $26.03 | $0.41 | 5,505,963.0 | +1.04% |
| 2026-01-02 | $26.05 | $25.75 | $0.30 | 6,800,575.0 | +2.36% |
| 2025-12-31 | $25.59 | $25.42 | $0.175 | 2,805,356.0 | -0.55% |
| 2025-12-30 | $25.82 | $25.43 | $0.385 | 7,375,019.0 | +0.43% |
| 2025-12-29 | $25.57 | $25.40 | $0.175 | 4,856,722.0 | -1.01% |
| 2025-12-26 | $25.76 | $25.60 | $0.1521 | 2,738,442.0 | +0.43% |
| 2025-12-24 | $25.67 | $25.45 | $0.22 | 1,937,470.0 | +0.59% |
| 2025-12-23 | $25.57 | $25.33 | $0.235 | 4,451,588.0 | +0.59% |
| 2025-12-22 | $25.35 | $25.09 | $0.265 | 5,603,340.0 | +0.76% |
| 2025-12-19 | $25.26 | $25.03 | $0.2292 | 5,735,651.0 | +1.41% |
| 2025-12-18 | $24.91 | $24.64 | $0.265 | 5,472,022.0 | +1.72% |
| 2025-12-17 | $24.83 | $24.36 | $0.47 | 6,998,588.0 | +0.45% |
| 2025-12-16 | $24.34 | $24.14 | $0.21 | 5,403,803.0 | -0.33% |
| 2025-12-15 | $24.51 | $24.26 | $0.2449 | 5,127,523.0 | +2.10% |
| 2025-12-12 | $24.16 | $23.76 | $0.395 | 4,137,351.0 | -1.45% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $26.64 | $25.75 | $0.885 | 35,825,474.0 | +2.00% |
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% |
0.70%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):