1,380€
-5,80%
Echtzeit-Aktienkurs Binah Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Binah Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 1,45 | 1,47 | 1,42 | 1,47 | 0,34% | 1.164,00 |
| 26.05.2026 | 1,41 | 1,46 | 1,40 | 1,46 | -2,01% | - |
| 22.05.2026 | 1,48 | 1,54 | 1,43 | 1,49 | 3,83% | - |
| 21.05.2026 | 1,42 | 1,49 | 1,39 | 1,44 | 2,50% | - |
| 20.05.2026 | 1,45 | 1,50 | 1,39 | 1,40 | -3,78% | - |
| 19.05.2026 | 1,41 | 1,47 | 1,40 | 1,46 | -1,69% | - |
| 18.05.2026 | 1,60 | 1,60 | 1,39 | 1,48 | -10,57% | - |
| 15.05.2026 | 1,64 | 1,67 | 1,63 | 1,66 | -5,43% | - |
| 13.05.2026 | 1,70 | 1,76 | 1,70 | 1,75 | 0,00% | - |
| 11.05.2026 | 1,82 | 1,86 | 1,73 | 1,75 | -4,89% | 900,00 |
| 08.05.2026 | 1,79 | 1,87 | 1,78 | 1,84 | 0,55% | 300,00 |
| 07.05.2026 | 1,81 | 2,00 | 1,75 | 1,83 | 6,09% | - |
| 04.05.2026 | 1,64 | 1,76 | 1,64 | 1,73 | 5,18% | - |
| 29.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 28.04.2026 | 1,64 | 1,65 | 1,60 | 1,63 | 1,24% | - |
| 27.04.2026 | 1,62 | 1,63 | 1,61 | 1,61 | -2,13% | - |
| 24.04.2026 | 1,62 | 1,67 | 1,62 | 1,65 | 1,86% | - |
| 23.04.2026 | 1,68 | 1,68 | 1,62 | 1,62 | -2,71% | - |
| 22.04.2026 | 1,66 | 1,67 | 1,66 | 1,66 | -0,30% | - |
| 21.04.2026 | 1,66 | 1,68 | 1,63 | 1,67 | 0,60% | - |
| 20.04.2026 | 1,68 | 1,71 | 1,64 | 1,66 | -0,90% | - |
| 17.04.2026 | 1,70 | 1,73 | 1,65 | 1,67 | -2,91% | - |
| 16.04.2026 | 1,80 | 1,82 | 1,69 | 1,72 | -8,75% | - |
| 15.04.2026 | 1,80 | 1,90 | 1,76 | 1,89 | 7,71% | - |
| 14.04.2026 | 1,80 | 1,82 | 1,75 | 1,75 | -1,13% | - |
| 13.04.2026 | 1,50 | 1,83 | 1,47 | 1,77 | -4,32% | - |
| 08.04.2026 | 1,88 | 1,88 | 1,85 | 1,85 | -0,80% | - |
| 07.04.2026 | 1,95 | 2,02 | 1,78 | 1,87 | -1,06% | - |
| 02.04.2026 | 1,86 | 1,98 | 1,79 | 1,89 | -13,13% | - |
| 01.04.2026 | 2,80 | 3,24 | 2,00 | 2,17 | 21,57% | 4.200,00 |
| 27.03.2026 | 1,79 | 1,90 | 1,78 | 1,79 | -1,11% | - |
| 26.03.2026 | 1,76 | 1,87 | 1,76 | 1,81 | -3,99% | - |
| 24.03.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 2,73% | - |
| 23.03.2026 | 1,81 | 1,84 | 1,81 | 1,83 | -0,81% | - |
| 19.03.2026 | 1,76 | 1,88 | 1,76 | 1,85 | 2,22% | - |
| 18.03.2026 | 1,74 | 1,89 | 1,74 | 1,81 | 1,40% | - |
| 17.03.2026 | 1,70 | 1,86 | 1,68 | 1,78 | 0,56% | - |
| 13.03.2026 | 1,76 | 1,78 | 1,76 | 1,77 | 0,57% | - |
| 12.03.2026 | 1,72 | 1,83 | 1,72 | 1,76 | 2,62% | - |
| 11.03.2026 | 1,72 | 1,79 | 1,72 | 1,72 | -2,56% | - |
| 10.03.2026 | 1,72 | 1,77 | 1,69 | 1,76 | 2,33% | - |
| 09.03.2026 | 1,86 | 1,87 | 1,70 | 1,72 | -6,52% | - |
| 06.03.2026 | 1,81 | 1,85 | 1,81 | 1,84 | 1,10% | - |
| 05.03.2026 | 1,81 | 1,82 | 1,80 | 1,82 | 1,68% | - |
| 04.03.2026 | 1,79 | 1,79 | 1,78 | 1,79 | -1,65% | - |
| 02.03.2026 | 1,83 | 1,86 | 1,81 | 1,82 | -3,19% | - |
| 27.02.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 5,03% | - |
| 25.02.2026 | 1,87 | 1,87 | 1,78 | 1,79 | -5,54% | - |
| 24.02.2026 | 1,86 | 1,95 | 1,68 | 1,90 | -0,79% | - |
| 23.02.2026 | 2,02 | 2,09 | 1,80 | 1,91 | -3,29% | - |
| 20.02.2026 | 1,95 | 1,99 | 1,83 | 1,98 | 3,95% | - |
| 18.02.2026 | 1,77 | 1,91 | 1,77 | 1,90 | 4,68% | - |
| 17.02.2026 | 1,84 | 1,84 | 1,78 | 1,82 | -6,20% | - |
| 09.02.2026 | 2,00 | 2,10 | 1,90 | 1,94 | -2,76% | - |
| 05.02.2026 | 2,04 | 2,14 | 1,94 | 1,99 | -2,93% | - |
| 02.02.2026 | 1,91 | 2,10 | 1,91 | 2,05 | -0,24% | - |
| 27.01.2026 | 2,10 | 2,11 | 1,93 | 2,06 | -7,01% | - |
| 23.01.2026 | 2,10 | 2,24 | 2,08 | 2,21 | 1,84% | - |
| 22.01.2026 | 2,08 | 2,21 | 2,03 | 2,17 | 9,60% | - |
| 21.01.2026 | 1,92 | 2,09 | 1,91 | 1,98 | -2,46% | - |
| 20.01.2026 | 2,09 | 2,13 | 1,99 | 2,03 | -6,02% | - |
| 16.01.2026 | 2,08 | 2,21 | 2,02 | 2,16 | -1,37% | - |
| 15.01.2026 | 2,22 | 2,23 | 2,04 | 2,19 | -0,45% | - |
| 13.01.2026 | 2,25 | 2,34 | 2,12 | 2,20 | -4,76% | 5.000,00 |
| 12.01.2026 | 2,29 | 2,54 | 2,27 | 2,31 | -0,43% | - |
| 09.01.2026 | 2,26 | 2,37 | 2,25 | 2,32 | 1,75% | - |
| 07.01.2026 | 2,29 | 2,52 | 2,26 | 2,28 | -4,20% | - |
| 05.01.2026 | 2,35 | 2,46 | 2,31 | 2,38 | 19,60% | - |
| 29.12.2025 | 2,03 | 2,06 | 1,94 | 1,99 | 4,74% | - |
| 23.12.2025 | 1,96 | 1,96 | 1,86 | 1,90 | -5,24% | - |
| 22.12.2025 | 1,94 | 2,02 | 1,94 | 2,01 | 4,97% | - |
| 19.12.2025 | 1,92 | 1,99 | 1,89 | 1,91 | 3,24% | - |
| 18.12.2025 | 1,82 | 2,01 | 1,82 | 1,85 | 2,78% | - |
| 17.12.2025 | 1,76 | 1,83 | 1,72 | 1,80 | 0,84% | - |
| 15.12.2025 | 1,83 | 1,91 | 1,68 | 1,79 | -12,07% | - |
| 12.12.2025 | 2,15 | 2,17 | 2,02 | 2,03 | -5,58% | - |
| 11.12.2025 | 2,43 | 2,61 | 2,14 | 2,15 | 1,90% | - |
| 09.12.2025 | 2,10 | 2,20 | 2,03 | 2,11 | 3,43% | - |
| 05.12.2025 | 2,00 | 2,12 | 1,93 | 2,04 | -3,77% | - |
| 04.12.2025 | 2,12 | 2,16 | 2,06 | 2,12 | 2,91% | - |
| 03.12.2025 | 2,02 | 2,23 | 2,00 | 2,06 | 1,73% | - |
| 02.12.2025 | 2,08 | 2,14 | 2,03 | 2,03 | 0,25% | - |
| 01.12.2025 | 2,35 | 2,47 | 2,02 | 2,02 | -20,16% | - |
| 28.11.2025 | 2,59 | 2,62 | 2,44 | 2,53 | -10,92% | - |
| 26.11.2025 | 2,69 | 2,97 | 2,63 | 2,84 | 11,81% | - |
| 25.11.2025 | 2,53 | 2,61 | 2,45 | 2,54 | 1,60% | - |
| 24.11.2025 | 1,91 | 2,70 | 1,83 | 2,50 | 29,53% | - |
| 21.11.2025 | 2,02 | 2,14 | 1,89 | 1,93 | -1,53% | - |
| 20.11.2025 | 1,72 | 1,96 | 1,57 | 1,96 | 17,01% | - |
| 19.11.2025 | 1,62 | 1,71 | 1,60 | 1,68 | -13,88% | - |
| 18.11.2025 | 1,27 | 2,21 | 1,20 | 1,95 | 49,04% | - |
| 17.11.2025 | 1,42 | 1,54 | 1,31 | 1,31 | -24,57% | - |
| 14.11.2025 | 2,34 | 2,42 | 1,45 | 1,73 | 35,16% | 100,00 |
| 12.11.2025 | 1,22 | 1,31 | 1,22 | 1,28 | 1,59% | - |
| 11.11.2025 | 1,29 | 1,33 | 1,26 | 1,26 | -3,08% | - |
| 10.11.2025 | 1,31 | 1,31 | 1,24 | 1,30 | 5,26% | - |
| 07.11.2025 | 1,30 | 1,30 | 1,22 | 1,24 | -3,14% | - |
| 06.11.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 6,25% | - |
| 05.11.2025 | 1,29 | 1,34 | 1,20 | 1,20 | -14,59% | - |
| 31.10.2025 | 1,35 | 1,42 | 1,35 | 1,41 | 2,18% | - |