Barclays PLC BCS
NYSE
$23,060,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $23,06 | +0,48 % | $23,08 | $23,23 | $23,05 | 3,53M |
| 2026-10-09 | $22,95 | 0,00 % | $22,92 | $22,99 | $22,80 | 4,41M |
| 2026-10-08 | $22,95 | -0,22 % | $22,65 | $22,97 | $22,56 | 7,02M |
| 2026-10-07 | $23,00 | -2,83 % | $22,76 | $23,08 | $22,75 | 8,93M |
| 2026-10-06 | $23,67 | +0,34 % | $23,92 | $23,94 | $23,63 | 7,05M |
| 2026-10-05 | $23,59 | -0,51 % | $23,48 | $23,78 | $23,48 | 7,97M |
| 2026-10-02 | $23,71 | +0,30 % | $23,36 | $23,74 | $23,26 | 5,61M |
| 2026-10-01 | $23,64 | -2,60 % | $23,76 | $23,85 | $23,17 | 6,23M |
| 2026-09-30 | $24,27 | -0,90 % | $24,33 | $24,51 | $24,22 | 4,37M |
| 2026-09-29 | $24,49 | -0,49 % | $24,50 | $24,54 | $24,22 | 3,83M |
| 2026-09-28 | $24,61 | -0,81 % | $24,67 | $24,86 | $24,49 | 3,09M |
| 2026-09-25 | $24,81 | +1,56 % | $24,60 | $24,84 | $24,46 | 3,02M |
| 2026-09-24 | $24,43 | +0,58 % | $24,36 | $24,46 | $24,14 | 3,68M |
| 2026-09-23 | $24,29 | -2,72 % | $24,63 | $24,71 | $24,28 | 4,67M |
| 2026-09-22 | $24,97 | -1,30 % | $25,39 | $25,42 | $24,85 | 5,92M |
| 2026-09-21 | $25,30 | +1,73 % | $25,46 | $25,48 | $25,13 | 4,08M |
| 2026-09-18 | $24,87 | -3,00 % | $25,16 | $25,17 | $24,73 | 7,74M |
| 2026-09-17 | $25,64 | +1,18 % | $25,59 | $25,77 | $25,31 | 4,37M |
| 2026-09-16 | $25,34 | -0,39 % | $25,71 | $25,73 | $24,97 | 4,61M |
| 2026-09-15 | $25,44 | -1,62 % | $25,77 | $25,78 | $25,12 | 6,50M |
| 2026-09-14 | $25,86 | -3,15 % | $26,05 | $26,08 | $25,51 | 5,64M |
| 2026-09-11 | $26,70 | +1,87 % | $26,74 | $26,83 | $26,48 | 2,76M |
| 2026-09-10 | $26,21 | -0,87 % | $26,27 | $26,38 | $26,05 | 3,68M |
| 2026-09-09 | $26,44 | -1,34 % | $26,44 | $26,54 | $26,31 | 2,94M |
| 2026-09-08 | $26,80 | -0,74 % | $27,03 | $27,12 | $26,77 | 3,83M |
| 2026-09-04 | $27,00 | +0,37 % | $26,78 | $27,04 | $26,78 | 5,76M |
| 2026-09-03 | $26,90 | +2,67 % | $26,65 | $26,91 | $26,55 | 6,29M |
| 2026-09-02 | $26,20 | +0,19 % | $26,15 | $26,34 | $25,97 | 4,32M |
| 2026-09-01 | $26,15 | -1,84 % | $26,21 | $26,49 | $26,07 | 2,46M |
| 2026-08-31 | $26,64 | -0,82 % | $26,85 | $26,90 | $26,58 | 2,36M |
| 2026-08-28 | $26,86 | -0,04 % | $26,74 | $26,99 | $26,69 | 2,78M |
| 2026-08-27 | $26,87 | -0,96 % | $27,00 | $27,10 | $26,72 | 1,82M |
| 2026-08-26 | $27,13 | -0,37 % | $27,30 | $27,30 | $27,05 | 2,41M |
| 2026-08-25 | $27,23 | +0,96 % | $27,01 | $27,28 | $26,87 | 1,66M |
| 2026-08-24 | $26,97 | +0,52 % | $26,87 | $27,03 | $26,84 | 2,48M |
| 2026-08-21 | $26,83 | +1,28 % | $26,87 | $26,96 | $26,73 | 2,40M |
| 2026-08-20 | $26,49 | -1,41 % | $26,89 | $26,95 | $26,47 | 2,32M |
| 2026-08-19 | $26,87 | -1,83 % | $27,48 | $27,48 | $26,82 | 3,18M |
| 2026-08-18 | $27,37 | -1,55 % | $27,47 | $27,60 | $27,26 | 2,63M |
| 2026-08-17 | $27,80 | -1,21 % | $27,99 | $28,07 | $27,79 | 2,77M |
| 2026-08-14 | $28,14 | +0,18 % | $28,25 | $28,29 | $28,06 | 2,11M |
| 2026-08-13 | $28,09 | +0,18 % | $28,25 | $28,28 | $27,95 | 2,71M |
| 2026-08-12 | $28,04 | +0,72 % | $28,01 | $28,14 | $27,92 | 2,60M |
| 2026-08-11 | $27,84 | -0,50 % | $27,93 | $28,14 | $27,84 | 1,83M |
| 2026-08-10 | $27,98 | +0,18 % | $27,87 | $28,06 | $27,80 | 2,43M |
| 2026-08-07 | $27,93 | -0,89 % | $28,15 | $28,17 | $27,82 | 1,94M |
| 2026-08-06 | $28,18 | -0,98 % | $28,62 | $28,69 | $28,11 | 2,12M |
| 2026-08-05 | $28,46 | +1,57 % | $28,22 | $28,62 | $28,20 | 4,94M |
| 2026-08-04 | $28,02 | +0,68 % | $28,03 | $28,26 | $27,97 | 4,18M |
| 2026-08-03 | $27,83 | +1,20 % | $27,73 | $27,85 | $27,55 | 3,40M |
| 2026-07-31 | $27,50 | -0,72 % | $27,49 | $27,67 | $27,11 | 4,95M |
| 2026-07-30 | $27,70 | +6,33 % | $27,27 | $27,76 | $27,21 | 4,81M |
| 2026-07-29 | $26,05 | -3,45 % | $26,28 | $26,57 | $26,02 | 7,32M |
| 2026-07-28 | $26,98 | -5,53 % | $26,50 | $27,11 | $26,15 | 12,00M |
| 2026-07-27 | $28,56 | +2,33 % | $28,60 | $28,67 | $28,05 | 7,56M |
| 2026-07-24 | $27,91 | +0,90 % | $27,84 | $28,13 | $27,73 | 4,89M |
| 2026-07-23 | $27,66 | -1,67 % | $27,38 | $27,81 | $27,34 | 5,93M |
| 2026-07-22 | $28,13 | +0,72 % | $28,27 | $28,34 | $28,13 | 4,05M |
| 2026-07-21 | $27,93 | +2,53 % | $27,75 | $28,13 | $27,52 | 5,55M |
| 2026-07-20 | $27,24 | -2,08 % | $27,81 | $27,92 | $27,22 | 7,05M |
| 2026-07-17 | $27,82 | -1,45 % | $27,24 | $27,94 | $27,14 | 7,50M |
| 2026-07-16 | $28,23 | -0,42 % | $28,10 | $28,30 | $27,92 | 8,14M |
| 2026-07-15 | $28,35 | +2,98 % | $28,00 | $28,40 | $27,94 | 4,45M |
| 2026-07-14 | $27,53 | +0,88 % | $27,56 | $28,15 | $27,33 | 6,62M |
| 2026-07-13 | $27,29 | -0,69 % | $27,32 | $27,37 | $27,07 | 4,00M |
| 2026-07-10 | $27,48 | +0,88 % | $27,43 | $27,65 | $27,32 | 3,84M |
| 2026-07-09 | $27,24 | +1,68 % | $27,19 | $27,37 | $27,08 | 2,69M |
| 2026-07-08 | $26,79 | -2,26 % | $27,09 | $27,17 | $26,54 | 5,20M |
| 2026-07-07 | $27,41 | -3,52 % | $27,86 | $28,02 | $27,39 | 3,60M |
| 2026-07-06 | $28,41 | +2,30 % | $28,08 | $28,43 | $28,07 | 3,52M |
| 2026-07-02 | $27,77 | +1,83 % | $27,89 | $28,00 | $27,47 | 5,86M |
| 2026-07-01 | $27,27 | +1,53 % | $27,01 | $27,46 | $26,93 | 3,48M |
| 2026-06-30 | $26,86 | 0,00 % | $26,97 | $27,08 | $26,71 | 4,64M |
| 2026-06-29 | $26,86 | +0,52 % | $26,95 | $26,96 | $26,67 | 3,76M |
| 2026-06-26 | $26,72 | -2,12 % | $26,95 | $27,05 | $26,63 | 4,39M |
| 2026-06-25 | $27,30 | +2,63 % | $27,34 | $27,60 | $27,13 | 4,55M |
| 2026-06-24 | $26,60 | -1,55 % | $26,88 | $26,92 | $26,52 | 4,69M |
| 2026-06-23 | $27,02 | -0,99 % | $27,06 | $27,25 | $26,97 | 4,51M |
| 2026-06-22 | $27,29 | +3,72 % | $27,21 | $27,42 | $27,12 | 4,52M |
| 2026-06-18 | $26,31 | -0,08 % | $26,68 | $26,71 | $26,30 | 5,88M |
| 2026-06-17 | $26,33 | +1,35 % | $26,85 | $27,11 | $26,17 | 7,15M |
| 2026-06-16 | $25,98 | +1,33 % | $26,16 | $26,28 | $25,87 | 6,74M |
| 2026-06-15 | $25,64 | +0,67 % | $25,93 | $25,99 | $25,61 | 3,83M |
| 2026-06-12 | $25,47 | +2,91 % | $25,24 | $25,47 | $25,08 | 5,60M |
| 2026-06-11 | $24,75 | +4,70 % | $23,96 | $24,80 | $23,83 | 6,49M |
| 2026-06-10 | $23,64 | -2,80 % | $24,08 | $24,12 | $23,64 | 5,83M |
| 2026-06-09 | $24,32 | +0,37 % | $24,74 | $24,81 | $23,77 | 5,49M |
| 2026-06-08 | $24,23 | -0,16 % | $24,48 | $24,58 | $24,21 | 4,37M |
| 2026-06-05 | $24,27 | -2,96 % | $24,67 | $24,81 | $24,13 | 5,62M |
| 2026-06-04 | $25,01 | +1,30 % | $24,75 | $25,02 | $24,68 | 3,57M |