12,050$
6,73%
Echtzeit-Aktienkurs GCM Grosvenor
Bid:
Ask:
Aktienkurse zur GCM Grosvenor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 11,28 | 12,05 | 11,23 | 12,04 | 6,83% | 1.355.987,00 |
| 12.02.2026 | 12,00 | 12,36 | 11,23 | 11,27 | -1,66% | 975.378,00 |
| 11.02.2026 | 11,55 | 12,00 | 11,05 | 11,46 | 1,69% | 1.221.591,00 |
| 10.02.2026 | 10,89 | 11,83 | 10,67 | 11,27 | 13,95% | 1.607.623,00 |
| 09.02.2026 | 9,88 | 10,15 | 9,86 | 9,89 | 0,00% | 793.855,00 |
| 06.02.2026 | 10,01 | 10,10 | 9,88 | 9,89 | -0,20% | 571.860,00 |
| 05.02.2026 | 10,51 | 10,70 | 9,86 | 9,91 | -5,80% | 623.530,00 |
| 04.02.2026 | 10,45 | 10,67 | 10,22 | 10,52 | -0,57% | 527.890,00 |
| 03.02.2026 | 11,50 | 11,50 | 10,45 | 10,58 | -7,27% | 571.025,00 |
| 02.02.2026 | 11,31 | 11,49 | 11,23 | 11,41 | 0,80% | 341.680,00 |
| 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% | 448.033,00 |
| 26.01.2026 | 11,39 | 11,44 | 11,17 | 11,29 | -0,96% | 353.798,00 |
| 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 | 0,89% | 447.681,00 |
| 21.01.2026 | 11,66 | 11,83 | 11,66 | 11,77 | 1,07% | 644.558,00 |
| 20.01.2026 | 11,68 | 11,95 | 11,61 | 11,64 | -0,77% | 442.698,00 |
| 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% | 503.529,00 |
| 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% | 467.209,00 |
| 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 | 2,11% | 489.519,00 |
| 05.01.2026 | 11,30 | 11,71 | 11,30 | 11,60 | 2,61% | 465.127,00 |
| 02.01.2026 | 11,31 | 11,56 | 11,25 | 11,30 | -0,18% | 418.579,00 |
| 31.12.2025 | 11,57 | 11,59 | 11,30 | 11,32 | -0,79% | 408.719,00 |
| 30.12.2025 | 11,40 | 11,48 | 11,36 | 11,41 | 0,09% | 376.135,00 |
| 29.12.2025 | 11,55 | 11,55 | 11,36 | 11,40 | -0,44% | 261.550,00 |
| 26.12.2025 | 11,51 | 11,60 | 11,45 | 11,45 | -0,69% | 355.441,00 |
| 24.12.2025 | 11,63 | 11,64 | 11,43 | 11,53 | 0,09% | 295.580,00 |
| 23.12.2025 | 11,42 | 11,60 | 11,38 | 11,52 | 0,79% | 588.101,00 |
| 22.12.2025 | 11,36 | 11,46 | 11,32 | 11,43 | 0,97% | 377.576,00 |
| 19.12.2025 | 11,62 | 11,63 | 11,29 | 11,32 | -2,83% | 1.758.769,00 |
| 18.12.2025 | 11,67 | 11,81 | 11,63 | 11,65 | 0,39% | 479.963,00 |
| 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 |