Bechtle AG (PK) (BECTY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.435 | 5.29197080292 | 8.22 | 8.655 | 8.22 | 232 | 8.54225702 | DR |
| 4 | -0.055 | -0.631458094145 | 8.71 | 8.71 | 8.22 | 512 | 8.51412884 | DR |
| 12 | -1.25 | -12.619888945 | 9.905 | 10.4702 | 8.22 | 6012 | 8.74013632 | DR |
| 26 | -1.745 | -16.7788461538 | 10.4 | 11.19 | 8.22 | 3670 | 9.1119622 | DR |
| 52 | -1.19 | -12.0873539868 | 9.845 | 11.19 | 8.22 | 2845 | 9.3744587 | DR |
| 156 | -6.395 | -42.4916943522 | 15.05 | 16.2 | 6.36 | 3280 | 9.13905625 | DR |
| 260 | -29.595 | -77.3725490196 | 38.25 | 44 | 6.36 | 2977 | 9.34057377 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725053340 | 8.655 | 0 | 0.00 | 8.655 | 8.655 | 8.655 | 0 |
| 1724966940 | 8.655 | 0 | 0.00 | 8.655 | 8.655 | 8.655 | 0 |
| 1724880540 | 8.655 | 0 | 0.00 | 8.655 | 8.655 | 8.655 | 0 |
| 1724794140 | 8.655 | 0 | 0.00 | 8.655 | 8.655 | 8.655 | 0 |
| 1724707740 | 8.655 | 0.43 | 5.29 | 8.655 | 8.655 | 8.655 | 343 |
| 1724448480 | 8.22 | -0.22 | -2.55 | 8.22 | 8.22 | 8.22 | 120 |
| 1724361900 | 8.435 | 0 | 0.00 | 8.435 | 8.435 | 8.435 | 0 |
| 1724275500 | 8.435 | 0 | 0.00 | 8.435 | 8.435 | 8.435 | 0 |
| 1724189100 | 8.435 | 0 | 0.00 | 8.435 | 8.435 | 8.435 | 0 |
| 1724102700 | 8.435 | 0 | 0.00 | 8.435 | 8.435 | 8.435 | 0 |
| 1723843500 | 8.435 | 0 | 0.00 | 8.435 | 8.435 | 8.435 | 0 |
| 1723757100 | 8.435 | 0 | 0.00 | 8.435 | 8.435 | 8.435 | 0 |
| 1723670700 | 8.435 | 0 | 0.00 | 8.435 | 8.435 | 8.435 | 0 |
| 1723584300 | 8.435 | 0 | 0.00 | 8.435 | 8.435 | 8.435 | 0 |
| 1723497900 | 8.435 | -0.28 | -3.16 | 8.435 | 8.435 | 8.435 | 1177 |
| 1723239000 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1723152600 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1723066200 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1722979800 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1722893340 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1722634140 | 8.71 | 0.11 | 1.28 | 8.71 | 8.71 | 8.71 | 409 |
| 1722547620 | 8.6 | -0.03 | -0.35 | 8.765 | 8.765 | 8.6 | 17910 |
| 1722461340 | 8.63 | -0.06 | -0.63 | 8.63 | 8.63 | 8.63 | 169 |
| 1722374820 | 8.685 | 0.07 | 0.81 | 8.685 | 8.685 | 8.685 | 491 |
| 1722288300 | 8.615 | 0 | 0.00 | 8.615 | 8.615 | 8.615 | 0 |
| 1722029100 | 8.615 | -0.09 | -1.03 | 8.615 | 8.615 | 8.615 | 363 |
| 1721942520 | 8.705 | 0 | 0.00 | 8.705 | 8.705 | 8.705 | 0 |
| 1721856120 | 8.705 | 0 | 0.00 | 8.705 | 8.705 | 8.705 | 0 |
| 1721769720 | 8.705 | 0 | 0.00 | 8.705 | 8.705 | 8.705 | 0 |
| 1721683320 | 8.705 | 0 | 0.00 | 8.705 | 8.705 | 8.705 | 0 |
| 1721424120 | 8.705 | 0 | 0.00 | 8.705 | 8.705 | 8.705 | 0 |
| 1721337720 | 8.705 | 0 | 0.00 | 8.705 | 8.705 | 8.705 | 0 |
| 1721251320 | 8.705 | -0.05 | -0.51 | 8.77 | 8.77 | 8.24 | 124846 |
| 1721165340 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1721078940 | 8.75 | -0.12 | -1.35 | 8.99 | 8.99 | 8.75 | 340 |
| 1720819200 | 8.8699999 | -0.14 | -1.55 | 8.8699999 | 8.8699999 | 8.7 | 1393 |
| 1720733280 | 9.01 | 0.26 | 2.97 | 9.01 | 9.01 | 9.01 | 1010 |
| 1720646880 | 8.75 | -0.21 | -2.29 | 8.75 | 8.75 | 8.75 | 197 |
| 1720560540 | 8.955 | 0.32 | 3.77 | 8.96 | 8.96 | 8.955 | 499 |
| 1720473600 | 8.63 | -0.5 | -5.42 | 8.63 | 8.63 | 8.63 | 234 |
| 1720213800 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 0 |
| 1720041000 | 9.125 | -0.28 | -2.93 | 9.125 | 9.125 | 9.125 | 199 |
| 1719955620 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1719869220 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1719610020 | 9.4 | -0.12 | -1.26 | 9.4 | 9.4 | 9.4 | 151 |
| 1719523200 | 9.52 | 0.59 | 6.61 | 9.52 | 9.52 | 9.52 | 219 |
| 1719437040 | 8.93 | -0.33 | -3.61 | 9.4 | 9.4 | 8.93 | 566 |
| 1719350880 | 9.264 | 0.18 | 2.03 | 9.5399999 | 10 | 9.264 | 1100 |
| 1719264420 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1719005220 | 9.08 | -0.65 | -6.68 | 9.4 | 9.4 | 9.08 | 868 |
| 1718918640 | 9.73 | 0.36 | 3.79 | 9.73 | 9.73 | 9.73 | 535 |
| 1718746080 | 9.375 | 0 | 0.00 | 9.375 | 9.375 | 9.375 | 0 |
| 1718659680 | 9.375 | -0.72 | -7.13 | 9.375 | 9.375 | 9.375 | 221 |
| 1718400540 | 10.095 | 0 | 0.00 | 10.095 | 10.095 | 10.095 | 0 |
| 1718314140 | 10.095 | 0 | 0.00 | 10.095 | 10.095 | 10.095 | 0 |
| 1718227740 | 10.095 | 0 | 0.00 | 10.095 | 10.095 | 10.095 | 0 |
| 1718141340 | 10.095 | -0.1 | -0.93 | 10.095 | 10.095 | 10.095 | 225 |
| 1718054880 | 10.19 | -0.28 | -2.68 | 10.34 | 10.34 | 10.19 | 385 |
| 1717795800 | 10.4702 | 0.76 | 7.77 | 9.905 | 10.4702 | 9.6075 | 2342 |
| 1717709400 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
| 1717622760 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
| 1717536360 | 9.715 | -0.08 | -0.77 | 9.715 | 9.715 | 9.715 | 169 |
| 1717450140 | 9.7899999 | 0.37 | 3.93 | 9.7899999 | 9.7899999 | 9.7899999 | 176 |
| 1717190940 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
