11,610$
-0,60%
Echtzeit-Aktienkurs GCM Grosvenor
Bid:
Ask:
Aktienkurse zur GCM Grosvenor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 11,64 | 11,77 | 11,49 | 11,61 | -0,64% | 525.594,00 |
| 16.12.2025 | 11,72 | 11,73 | 11,55 | 11,68 | -0,09% | 558.626,00 |
| 15.12.2025 | 11,76 | 11,80 | 11,61 | 11,69 | 0,09% | 792.843,00 |
| 12.12.2025 | 11,66 | 11,69 | 11,51 | 11,68 | 0,60% | 1.098.566,00 |
| 11.12.2025 | 11,47 | 11,68 | 11,44 | 11,61 | 1,62% | 571.724,00 |
| 10.12.2025 | 11,15 | 11,48 | 11,02 | 11,43 | 2,56% | 816.819,00 |
| 09.12.2025 | 10,84 | 11,21 | 10,47 | 11,14 | 1,97% | 653.897,00 |
| 08.12.2025 | 10,83 | 11,14 | 10,63 | 10,93 | 1,35% | 915.970,00 |
| 05.12.2025 | 11,17 | 11,19 | 10,74 | 10,78 | -3,75% | 937.378,00 |
| 04.12.2025 | 11,04 | 11,39 | 11,04 | 11,20 | 1,73% | 917.562,00 |
| 03.12.2025 | 10,83 | 11,04 | 10,82 | 11,01 | 1,76% | 961.729,00 |
| 02.12.2025 | 10,83 | 10,88 | 10,76 | 10,82 | 0,09% | 830.904,00 |
| 01.12.2025 | 10,86 | 11,03 | 10,78 | 10,81 | -1,55% | 814.758,00 |
| 28.11.2025 | 10,92 | 11,04 | 10,91 | 10,98 | 0,73% | 422.227,00 |
| 26.11.2025 | 10,67 | 10,93 | 10,67 | 10,90 | 2,06% | 1.512.557,00 |
| 25.11.2025 | 10,48 | 10,71 | 10,48 | 10,68 | 2,40% | 1.173.171,00 |
| 24.11.2025 | 10,63 | 10,68 | 10,23 | 10,43 | -2,07% | 1.522.982,00 |
| 21.11.2025 | 10,71 | 10,79 | 10,54 | 10,65 | -0,65% | 1.344.976,00 |
| 20.11.2025 | 11,15 | 11,27 | 10,69 | 10,72 | -3,42% | 1.257.692,00 |
| 19.11.2025 | 11,10 | 11,17 | 11,06 | 11,10 | -0,09% | 880.186,00 |
| 18.11.2025 | 11,10 | 11,20 | 10,93 | 11,11 | -0,71% | 1.097.452,00 |
| 17.11.2025 | 11,48 | 11,52 | 11,19 | 11,19 | -2,70% | 792.769,00 |
| 14.11.2025 | 11,49 | 11,52 | 11,48 | 11,50 | 0,09% | 1.179.761,00 |
| 13.11.2025 | 11,52 | 11,56 | 11,49 | 11,49 | -0,26% | 1.561.917,00 |
| 12.11.2025 | 11,66 | 11,68 | 11,52 | 11,52 | -1,03% | 823.613,00 |
| 11.11.2025 | 11,71 | 11,71 | 11,60 | 11,64 | -0,60% | 916.128,00 |
| 10.11.2025 | 11,71 | 11,72 | 11,55 | 11,71 | 0,09% | 678.234,00 |
| 07.11.2025 | 11,69 | 11,72 | 11,61 | 11,70 | 0,26% | 1.022.817,00 |
| 06.11.2025 | 11,69 | 11,73 | 11,61 | 11,67 | 0,39% | 1.018.921,00 |
| 05.11.2025 | 11,62 | 11,70 | 11,58 | 11,63 | 1,17% | 940.066,00 |
| 04.11.2025 | 11,48 | 11,57 | 11,48 | 11,49 | -0,09% | 687.205,00 |
| 03.11.2025 | 11,51 | 11,53 | 11,49 | 11,50 | -0,09% | 510.134,00 |
| 31.10.2025 | 11,51 | 11,57 | 11,49 | 11,51 | -0,35% | 632.410,00 |
| 30.10.2025 | 11,51 | 11,60 | 11,48 | 11,55 | -0,09% | 840.586,00 |
| 29.10.2025 | 11,57 | 11,67 | 11,53 | 11,56 | -0,43% | 758.402,00 |
| 28.10.2025 | 11,71 | 11,75 | 11,61 | 11,61 | -0,77% | 459.192,00 |
| 27.10.2025 | 11,71 | 11,76 | 11,66 | 11,70 | -0,09% | 955.738,00 |
| 24.10.2025 | 11,69 | 11,76 | 11,69 | 11,71 | 0,43% | 591.739,00 |
| 23.10.2025 | 11,75 | 11,76 | 11,65 | 11,66 | -0,68% | 624.234,00 |
| 22.10.2025 | 11,72 | 11,77 | 11,69 | 11,74 | 0,51% | 786.703,00 |
| 21.10.2025 | 11,57 | 11,77 | 11,57 | 11,68 | 0,60% | 854.326,00 |
| 20.10.2025 | 11,53 | 11,64 | 11,53 | 11,61 | 1,04% | 778.752,00 |
| 17.10.2025 | 11,49 | 11,51 | 11,45 | 11,49 | 0,00% | 830.493,00 |
| 16.10.2025 | 11,61 | 11,61 | 11,43 | 11,49 | -1,03% | 1.301.214,00 |
| 15.10.2025 | 11,60 | 11,76 | 11,49 | 11,61 | 0,52% | 876.606,00 |
| 14.10.2025 | 11,51 | 11,66 | 11,45 | 11,55 | 0,61% | 574.590,00 |
| 13.10.2025 | 11,49 | 11,57 | 11,42 | 11,48 | 0,26% | 548.633,00 |
| 10.10.2025 | 11,58 | 11,62 | 11,42 | 11,45 | -1,12% | 706.456,00 |
| 09.10.2025 | 11,63 | 11,65 | 11,51 | 11,58 | -0,43% | 608.717,00 |
| 08.10.2025 | 11,75 | 11,77 | 11,54 | 11,63 | -1,11% | 860.291,00 |
| 07.10.2025 | 11,91 | 11,94 | 11,71 | 11,76 | -1,34% | 572.053,00 |
| 06.10.2025 | 11,97 | 12,03 | 11,79 | 11,92 | -0,50% | 602.029,00 |
| 03.10.2025 | 11,86 | 12,02 | 11,82 | 11,98 | 1,18% | 138.885,00 |
| 02.10.2025 | 11,75 | 11,84 | 11,66 | 11,84 | 0,51% | 622.338,00 |
| 01.10.2025 | 11,98 | 12,01 | 11,76 | 11,78 | -2,44% | 748.152,00 |
| 30.09.2025 | 12,04 | 12,08 | 11,88 | 12,08 | 0,04% | 519.831,00 |
| 29.09.2025 | 12,28 | 12,28 | 12,05 | 12,07 | -1,63% | 559.586,00 |
| 26.09.2025 | 12,44 | 12,49 | 12,09 | 12,27 | -0,97% | 583.259,00 |
| 25.09.2025 | 12,50 | 12,54 | 12,34 | 12,39 | -0,88% | 766.743,00 |
| 24.09.2025 | 12,87 | 12,91 | 12,41 | 12,50 | -2,95% | 409.465,00 |
| 23.09.2025 | 12,87 | 13,03 | 12,84 | 12,88 | 0,00% | 586.812,00 |
| 22.09.2025 | 12,91 | 12,98 | 12,80 | 12,88 | -0,62% | 557.138,00 |
| 19.09.2025 | 13,16 | 13,22 | 12,94 | 12,96 | -1,22% | 1.919.159,00 |
| 18.09.2025 | 12,90 | 13,22 | 12,89 | 13,12 | 1,86% | 683.356,00 |
| 17.09.2025 | 12,95 | 13,08 | 12,76 | 12,88 | -0,54% | 1.565.412,00 |
| 16.09.2025 | 12,93 | 12,96 | 12,78 | 12,95 | -0,08% | 487.182,00 |
| 15.09.2025 | 12,91 | 13,01 | 12,78 | 12,96 | 0,62% | 739.083,00 |
| 12.09.2025 | 12,86 | 12,90 | 12,72 | 12,88 | 0,23% | 325.299,00 |
| 11.09.2025 | 12,80 | 12,98 | 12,80 | 12,85 | 0,39% | 620.585,00 |
| 10.09.2025 | 12,74 | 12,97 | 12,63 | 12,80 | 0,47% | 344.179,00 |
| 09.09.2025 | 12,80 | 12,84 | 12,71 | 12,74 | -0,62% | 475.125,00 |
| 08.09.2025 | 12,77 | 12,85 | 12,65 | 12,82 | 0,39% | 406.002,00 |
| 05.09.2025 | 12,72 | 12,79 | 12,50 | 12,77 | 0,39% | 375.893,00 |
| 04.09.2025 | 12,74 | 12,83 | 12,68 | 12,72 | 0,32% | 643.370,00 |
| 03.09.2025 | 12,81 | 12,85 | 12,60 | 12,68 | -1,32% | 465.291,00 |
| 02.09.2025 | 12,75 | 12,85 | 12,63 | 12,85 | -0,85% | 546.841,00 |
| 29.08.2025 | 13,04 | 13,04 | 12,92 | 12,96 | -0,54% | 247.894,00 |
| 28.08.2025 | 13,05 | 13,08 | 12,94 | 13,03 | -0,15% | 300.338,00 |
| 27.08.2025 | 12,93 | 13,06 | 12,90 | 13,05 | 0,54% | 394.645,00 |
| 26.08.2025 | 12,92 | 13,00 | 12,90 | 12,98 | 0,31% | 317.835,00 |
| 25.08.2025 | 13,06 | 13,11 | 12,91 | 12,94 | -0,84% | 358.547,00 |
| 22.08.2025 | 13,01 | 13,18 | 12,94 | 13,05 | 1,01% | 545.098,00 |
| 21.08.2025 | 12,87 | 12,92 | 12,72 | 12,92 | 0,47% | 341.443,00 |
| 20.08.2025 | 12,89 | 12,91 | 12,69 | 12,86 | 0,00% | 466.253,00 |
| 19.08.2025 | 12,92 | 13,01 | 12,78 | 12,86 | -0,39% | 717.666,00 |
| 18.08.2025 | 12,91 | 13,04 | 12,82 | 12,91 | 0,16% | 568.976,00 |
| 15.08.2025 | 13,03 | 13,03 | 12,78 | 12,89 | -0,77% | 694.593,00 |
| 14.08.2025 | 12,32 | 13,03 | 12,19 | 12,99 | -0,08% | 431.208,00 |
| 13.08.2025 | 13,07 | 13,07 | 12,87 | 13,00 | -0,23% | 475.128,00 |
| 12.08.2025 | 12,97 | 13,11 | 12,88 | 13,03 | 1,01% | 686.761,00 |
| 11.08.2025 | 12,70 | 12,99 | 12,67 | 12,90 | 2,46% | 1.822.365,00 |
| 08.08.2025 | 12,19 | 12,77 | 12,14 | 12,59 | 4,92% | 1.478.880,00 |
| 07.08.2025 | 11,77 | 12,13 | 11,70 | 12,00 | 1,95% | 508.623,00 |
| 06.08.2025 | 11,93 | 12,03 | 11,76 | 11,77 | -1,42% | 520.827,00 |
| 05.08.2025 | 11,94 | 11,99 | 11,76 | 11,94 | -0,17% | 509.591,00 |
| 04.08.2025 | 11,69 | 11,98 | 11,63 | 11,96 | 2,49% | 315.335,00 |
| 01.08.2025 | 11,69 | 11,77 | 11,56 | 11,67 | -1,02% | 489.586,00 |
| 31.07.2025 | 11,79 | 11,93 | 11,69 | 11,79 | -0,59% | 393.475,00 |
| 30.07.2025 | 11,92 | 12,08 | 11,81 | 11,86 | -0,67% | 293.889,00 |
| 29.07.2025 | 11,93 | 11,98 | 11,86 | 11,94 | 0,51% | 277.103,00 |