11,210$
-0,71%
Echtzeit-Aktienkurs GCM Grosvenor
Bid:
Ask:
Aktienkurse zur GCM Grosvenor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,15 | 11,28 | 10,89 | 11,23 | -0,53% | 643.709,00 |
| 06.03.2026 | 11,50 | 11,50 | 11,23 | 11,29 | -3,83% | 3,00 |
| 05.03.2026 | 11,65 | 11,86 | 11,63 | 11,74 | 0,60% | 3,00 |
| 04.03.2026 | 11,57 | 11,96 | 11,52 | 11,67 | 1,48% | 600.963,00 |
| 03.03.2026 | 11,32 | 11,60 | 11,06 | 11,50 | -1,71% | 818.435,00 |
| 02.03.2026 | 11,15 | 11,74 | 11,15 | 11,70 | 1,04% | 690.405,00 |
| 27.02.2026 | 11,78 | 11,83 | 11,56 | 11,58 | -2,69% | 782.449,00 |
| 26.02.2026 | 11,88 | 12,05 | 11,74 | 11,90 | 0,42% | 554.444,00 |
| 25.02.2026 | 11,62 | 11,88 | 11,53 | 11,85 | 2,07% | 387.126,00 |
| 24.02.2026 | 11,49 | 11,81 | 11,43 | 11,61 | 1,22% | 520.446,00 |
| 23.02.2026 | 11,72 | 11,72 | 11,36 | 11,47 | -2,05% | 633.428,00 |
| 20.02.2026 | 11,57 | 11,74 | 11,39 | 11,71 | 0,52% | 662.599,00 |
| 19.02.2026 | 11,99 | 11,99 | 11,48 | 11,65 | -1,69% | 536.734,00 |
| 18.02.2026 | 11,70 | 11,90 | 11,69 | 11,85 | 1,20% | 414.310,00 |
| 17.02.2026 | 12,04 | 12,13 | 11,64 | 11,71 | -2,74% | 757.978,00 |
| 13.02.2026 | 11,28 | 12,05 | 11,23 | 12,04 | 6,64% | 1.355.987,00 |
| 12.02.2026 | 12,00 | 12,36 | 11,23 | 11,29 | -1,48% | 1.221.428,00 |
| 11.02.2026 | 11,55 | 12,00 | 11,05 | 11,46 | 1,42% | 1.221.595,00 |
| 10.02.2026 | 10,89 | 11,83 | 10,67 | 11,30 | 14,14% | 1.607.624,00 |
| 09.02.2026 | 9,88 | 10,15 | 9,86 | 9,90 | 0,10% | 793.954,00 |
| 06.02.2026 | 10,01 | 10,10 | 9,88 | 9,89 | -0,10% | 571.860,00 |
| 05.02.2026 | 10,51 | 10,70 | 9,86 | 9,90 | -5,80% | 623.615,00 |
| 04.02.2026 | 10,45 | 10,67 | 10,22 | 10,51 | -0,76% | 527.943,00 |
| 03.02.2026 | 11,50 | 11,50 | 10,45 | 10,59 | -7,19% | 571.075,00 |
| 02.02.2026 | 11,35 | 11,50 | 11,23 | 11,41 | 0,80% | 341.817,00 |
| 30.01.2026 | 11,40 | 11,40 | 11,09 | 11,32 | 0,09% | 418.525,00 |
| 29.01.2026 | 11,25 | 11,35 | 11,20 | 11,31 | 0,80% | 384.395,00 |
| 28.01.2026 | 11,37 | 11,46 | 11,17 | 11,22 | -1,32% | 500.649,00 |
| 27.01.2026 | 11,38 | 11,38 | 11,12 | 11,37 | 0,71% | 448.661,00 |
| 26.01.2026 | 11,39 | 11,44 | 11,17 | 11,29 | -0,96% | 353.800,00 |
| 23.01.2026 | 11,81 | 11,81 | 11,34 | 11,40 | -3,96% | 395.903,00 |
| 22.01.2026 | 11,82 | 11,98 | 11,78 | 11,87 | 0,85% | 728.981,00 |
| 21.01.2026 | 11,66 | 11,83 | 11,66 | 11,77 | 1,20% | 644.608,00 |
| 20.01.2026 | 11,68 | 11,95 | 11,61 | 11,63 | -0,85% | 442.758,00 |
| 16.01.2026 | 11,67 | 11,78 | 11,57 | 11,73 | 0,43% | 568.940,00 |
| 15.01.2026 | 11,65 | 11,78 | 11,55 | 11,68 | 0,60% | 955.754,00 |
| 14.01.2026 | 11,42 | 11,63 | 11,29 | 11,61 | 1,22% | 503.532,00 |
| 13.01.2026 | 11,59 | 11,71 | 11,21 | 11,47 | -1,04% | 529.802,00 |
| 12.01.2026 | 11,55 | 11,63 | 11,51 | 11,59 | -0,34% | 357.380,00 |
| 09.01.2026 | 11,60 | 11,71 | 11,53 | 11,63 | 0,26% | 417.532,00 |
| 08.01.2026 | 11,57 | 11,60 | 11,36 | 11,60 | -0,34% | 467.236,00 |
| 07.01.2026 | 11,85 | 11,91 | 11,58 | 11,64 | -1,69% | 480.989,00 |
| 06.01.2026 | 11,55 | 11,93 | 11,49 | 11,84 | 2,07% | 489.521,00 |
| 05.01.2026 | 11,30 | 11,71 | 11,30 | 11,60 | 2,65% | 465.127,00 |