Deutsche Märkte schließen in 1 Stunde 43 Minute

Barclays PLC (BCLYF)

OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,7440+0,0140 (+0,51%)
Ab 11:49AM EDT. Markt geöffnet.
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Mai 20242,80002,80002,74402,74402,7440105.229
30. Mai 20242,77002,77002,73002,73002,73008.400
29. Mai 20242,71002,71002,71002,71002,7100900
28. Mai 20242,69002,80002,69002,69002,6900257.400
24. Mai 20242,70002,74002,70002,70002,70003.300
23. Mai 20242,81002,81002,70002,70002,70001.600
22. Mai 20242,71002,73002,65002,65002,65007.100
21. Mai 20242,65002,65002,52002,52002,520011.800
20. Mai 20242,72002,77002,72002,72002,7200258.700
17. Mai 20242,69002,75002,69002,70002,7000165.500
16. Mai 20242,68002,68002,68002,68002,6800200
15. Mai 20242,71002,71002,60002,60002,60009.800
14. Mai 20242,62002,70002,62002,68002,680083.100
13. Mai 20242,65002,70002,56002,56002,560053.600
10. Mai 20242,64002,70002,58002,65002,6500380.400
09. Mai 20242,62002,62002,56002,56002,560019.300
08. Mai 20242,53002,54002,53002,53002,530032.300
07. Mai 20242,59002,63002,55002,55002,5500138.300
06. Mai 20242,50002,55002,44002,51002,510037.000
03. Mai 20242,40002,55002,40002,40002,40005.000
02. Mai 20242,73002,73002,35002,55002,550027.900
01. Mai 20242,65002,65002,52002,52002,52002.500
30. Apr. 20242,52002,59002,43002,59002,590064.500
29. Apr. 20242,45002,56002,45002,46002,4600165.500
26. Apr. 20242,46002,56002,46002,56002,5600473.400
25. Apr. 20242,50002,57002,26002,40002,4000581.000
24. Apr. 20242,49002,49002,28002,28002,2800481.600
23. Apr. 20242,37002,37002,31002,31002,31001.700
22. Apr. 20242,30002,30002,30002,30002,300046.400
19. Apr. 20242,30002,39002,30002,30002,300010.700
18. Apr. 20242,23002,28002,23002,28002,2800600
17. Apr. 20242,23002,24002,14002,21002,210066.200
16. Apr. 20242,22002,23002,21002,23002,230023.500
15. Apr. 20242,30002,39002,20002,30002,30007.200
12. Apr. 20242,30002,31002,28002,28002,280010.100
11. Apr. 20242,30002,30002,26002,26002,26009.400
10. Apr. 20242,38002,43002,38002,43002,43005.700
09. Apr. 20242,42002,42002,34002,38002,380091.300
08. Apr. 20242,38002,44002,34002,34002,340075.900
05. Apr. 20242,37002,44002,30002,38002,3800163.300
04. Apr. 20242,40002,44002,40002,44002,44007.500
03. Apr. 20242,33002,34002,27002,34002,340014.200
02. Apr. 20242,32002,32002,28002,32002,32004.500
01. Apr. 20242,24002,38002,18002,36002,360023.600
28. März 20242,33002,38002,29002,32002,3200126.100
27. März 20242,43002,43002,23002,34002,340051.000
26. März 20242,30002,33002,29002,29002,290023.700
25. März 20242,29002,39002,19002,30002,30007.500
22. März 20242,40002,40002,19002,29002,290010.400
21. März 20242,28002,32002,28002,32002,320018.100
20. März 20242,20002,20002,20002,20002,20007.600
19. März 20242,35002,35002,08002,23002,230026.100
18. März 20242,19002,28002,19002,28002,28009.100
15. März 20242,26002,26002,18002,23002,230032.300
14. März 20242,25002,25002,24002,24002,2400274.700
13. März 20242,15002,15002,15002,15002,1500500
12. März 20242,22002,22002,22002,22002,22004.700
11. März 20242,32002,32002,18002,22002,22009.200
08. März 20242,13002,25002,13002,25002,250019.800
07. März 20242,01002,22002,01002,17002,170017.000
06. März 20241,95002,16001,95002,13002,130036.400
05. März 20242,15002,19002,15002,19002,19006.700
04. März 20242,14002,16002,12002,16002,160033.100
01. März 20242,13002,18002,13002,14002,1400248.900
29. Feb. 20242,08002,08002,04002,04002,0400894.300
29. Feb. 20240.067 Dividende
28. Feb. 20242,15002,15002,11002,15002,083020.900
27. Feb. 20242,12002,12002,07002,07002,00555.900
26. Feb. 20242,11002,11002,11002,11002,0442201.800
23. Feb. 20242,10002,10002,02002,06001,995813.200
22. Feb. 20242,07002,07002,07002,07002,0055514.800
21. Feb. 20242,06002,06002,06002,06001,9958128.300
20. Feb. 20242,00002,09001,99001,99001,92801.177.400
16. Feb. 20241,83001,89001,80001,85001,792380.000
15. Feb. 20241,80001,80001,76001,80001,743962.200
14. Feb. 20241,79001,79001,74001,74001,68585.500
13. Feb. 20241,78001,78001,78001,78001,724516.600
12. Feb. 20241,79001,80001,79001,80001,74393.500
09. Feb. 20241,77001,85001,77001,80001,7439511.400
08. Feb. 20241,78001,82001,78001,82001,763352.300
07. Feb. 20241,83001,83001,83001,83001,7730300
06. Feb. 20241,85001,90001,85001,85001,792314.300
05. Feb. 20241,81001,87001,81001,84001,782728.300
02. Feb. 20241,96001,96001,85001,85001,792340.500
01. Feb. 20241,84001,86001,80001,86001,8020198.600
31. Jan. 20241,91001,91001,90001,90001,840825.000
30. Jan. 20241,89001,91001,89001,90001,840834.600
29. Jan. 20241,88001,90001,85001,85001,792336.200
26. Jan. 20241,90001,94001,89001,89001,831136.800
25. Jan. 20241,87001,87001,81001,86001,8020123.100
24. Jan. 20241,89001,89001,88001,89001,831123.600
23. Jan. 20241,86001,92001,86001,87001,811729.100
22. Jan. 20241,85001,89001,80001,84001,782763.600
19. Jan. 20241,79001,80001,74001,80001,74393.900
18. Jan. 20241,90001,90001,71001,79001,734278.600
17. Jan. 20241,77001,81001,77001,78001,724512.600
16. Jan. 20241,81001,84001,77001,81001,753637.700
12. Jan. 20241,89001,89001,81001,86001,80209.000
11. Jan. 20242,00002,00002,00002,00001,9377600
10. Jan. 20241,91002,00001,91002,00001,937735.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...