12,957$
-0,56%
Echtzeit-Aktienkurs GCM Grosvenor
Bid:
Ask:
Aktienkurse zur GCM Grosvenor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 12,18 | 12,18 | 11,87 | 11,88 | -2,54% | 270.628,00 |
| 25.07.2025 | 12,22 | 12,29 | 12,10 | 12,19 | -0,08% | 376.480,00 |
| 24.07.2025 | 12,12 | 12,27 | 12,08 | 12,20 | 0,74% | 449.007,00 |
| 23.07.2025 | 12,06 | 12,17 | 12,03 | 12,11 | 0,67% | 425.667,00 |
| 22.07.2025 | 11,82 | 12,08 | 11,81 | 12,03 | 1,78% | 566.433,00 |
| 21.07.2025 | 11,80 | 11,88 | 11,70 | 11,82 | 0,08% | 438.137,00 |
| 18.07.2025 | 12,04 | 12,05 | 11,75 | 11,81 | -1,58% | 335.056,00 |
| 17.07.2025 | 11,81 | 12,11 | 11,81 | 12,00 | 1,27% | 689.593,00 |
| 16.07.2025 | 11,71 | 11,90 | 11,63 | 11,85 | 1,80% | 518.196,00 |
| 15.07.2025 | 11,79 | 11,83 | 11,63 | 11,64 | -1,27% | 380.758,00 |
| 14.07.2025 | 11,77 | 11,86 | 11,69 | 11,79 | 0,17% | 494.823,00 |
| 11.07.2025 | 11,76 | 11,94 | 11,70 | 11,77 | -0,17% | 633.160,00 |
| 10.07.2025 | 11,62 | 11,89 | 11,60 | 11,79 | 1,55% | 551.813,00 |
| 09.07.2025 | 11,56 | 11,70 | 11,50 | 11,61 | 0,61% | 288.309,00 |
| 08.07.2025 | 11,66 | 11,66 | 11,51 | 11,54 | -0,94% | 476.040,00 |
| 07.07.2025 | 11,52 | 11,65 | 11,45 | 11,65 | 0,26% | 404.980,00 |
| 03.07.2025 | 11,56 | 11,72 | 11,54 | 11,62 | 0,96% | 276.782,00 |
| 02.07.2025 | 11,57 | 11,62 | 11,41 | 11,51 | -0,35% | 327.738,00 |
| 01.07.2025 | 11,53 | 11,73 | 11,47 | 11,55 | -0,17% | 460.650,00 |
| 30.06.2025 | 11,41 | 11,60 | 11,30 | 11,57 | 1,49% | 1.178.716,00 |
| 27.06.2025 | 11,46 | 11,56 | 11,36 | 11,40 | -0,70% | 1.220.754,00 |
| 26.06.2025 | 11,57 | 11,60 | 11,41 | 11,48 | -0,26% | 578.276,00 |
| 25.06.2025 | 11,50 | 11,56 | 11,42 | 11,51 | 0,09% | 429.037,00 |
| 24.06.2025 | 11,55 | 11,95 | 11,49 | 11,50 | -0,26% | 507.693,00 |
| 23.06.2025 | 11,44 | 11,56 | 11,37 | 11,53 | 0,79% | 507.196,00 |
| 20.06.2025 | 11,62 | 11,68 | 11,42 | 11,44 | -0,95% | 1.020.098,00 |
| 18.06.2025 | 11,64 | 11,94 | 11,55 | 11,55 | -0,77% | 624.009,00 |
| 17.06.2025 | 11,75 | 11,85 | 11,57 | 11,64 | -1,52% | 865.021,00 |
| 16.06.2025 | 12,02 | 12,12 | 11,75 | 11,82 | -1,01% | 671.680,00 |
| 13.06.2025 | 12,16 | 12,32 | 11,85 | 11,94 | -2,45% | 797.910,00 |
| 12.06.2025 | 12,22 | 12,29 | 12,13 | 12,24 | -0,08% | 244.786,00 |
| 11.06.2025 | 12,45 | 12,49 | 12,19 | 12,25 | -1,53% | 298.930,00 |
| 10.06.2025 | 12,61 | 12,73 | 12,42 | 12,44 | -1,50% | 247.269,00 |
| 09.06.2025 | 12,52 | 12,67 | 12,38 | 12,63 | 1,04% | 348.042,00 |
| 06.06.2025 | 12,56 | 12,59 | 12,42 | 12,50 | -0,28% | 269.704,00 |
| 05.06.2025 | 12,48 | 12,57 | 12,38 | 12,54 | 0,44% | 434.349,00 |
| 04.06.2025 | 12,51 | 12,55 | 12,38 | 12,48 | -0,56% | 323.583,00 |
| 03.06.2025 | 12,48 | 12,57 | 12,23 | 12,55 | 0,48% | 506.170,00 |
| 02.06.2025 | 12,60 | 12,75 | 12,48 | 12,49 | -0,95% | 578.347,00 |
| 30.05.2025 | 12,83 | 12,92 | 12,60 | 12,61 | -1,64% | 562.968,00 |
| 29.05.2025 | 12,83 | 12,86 | 12,65 | 12,82 | 0,23% | 273.249,00 |
| 28.05.2025 | 12,83 | 12,90 | 12,72 | 12,79 | -0,51% | 442.119,00 |
| 27.05.2025 | 12,55 | 12,86 | 12,49 | 12,86 | 2,92% | 423.588,00 |
| 23.05.2025 | 12,20 | 12,58 | 12,08 | 12,49 | 1,79% | 717.054,00 |
| 22.05.2025 | 12,49 | 12,53 | 12,22 | 12,27 | -1,92% | 395.311,00 |
| 21.05.2025 | 12,48 | 12,58 | 12,47 | 12,51 | -0,16% | 537.762,00 |
| 20.05.2025 | 12,40 | 12,58 | 12,40 | 12,53 | -0,16% | 258.361,00 |
| 19.05.2025 | 12,49 | 12,57 | 12,38 | 12,55 | -0,16% | 352.031,00 |
| 16.05.2025 | 12,57 | 12,67 | 12,51 | 12,57 | 0,00% | 324.028,00 |
| 15.05.2025 | 12,51 | 12,66 | 12,51 | 12,57 | 0,48% | 396.631,00 |
| 14.05.2025 | 12,51 | 12,56 | 12,45 | 12,51 | -0,32% | 466.109,00 |
| 13.05.2025 | 12,75 | 12,75 | 12,55 | 12,55 | -0,55% | 563.884,00 |
| 12.05.2025 | 12,70 | 12,70 | 12,44 | 12,62 | 1,04% | 612.815,00 |
| 09.05.2025 | 12,35 | 12,60 | 12,32 | 12,49 | 1,26% | 374.192,00 |
| 08.05.2025 | 12,54 | 12,67 | 12,22 | 12,34 | -2,34% | 519.171,00 |
| 07.05.2025 | 12,42 | 12,68 | 12,02 | 12,63 | 0,00% | 723.576,00 |
| 06.05.2025 | 12,55 | 12,72 | 12,55 | 12,63 | -0,79% | 490.392,00 |
| 05.05.2025 | 12,71 | 12,79 | 12,69 | 12,73 | -0,16% | 279.555,00 |
| 02.05.2025 | 12,71 | 12,80 | 12,67 | 12,75 | 1,27% | 304.685,00 |
| 01.05.2025 | 12,57 | 12,75 | 12,45 | 12,59 | 0,32% | 325.153,00 |
| 30.04.2025 | 12,47 | 12,58 | 12,38 | 12,55 | -0,16% | 334.947,00 |
| 29.04.2025 | 12,40 | 12,60 | 12,39 | 12,57 | 1,05% | 743.230,00 |
| 28.04.2025 | 12,39 | 12,49 | 12,09 | 12,44 | 0,40% | 248.997,00 |
| 25.04.2025 | 12,38 | 12,49 | 12,25 | 12,39 | -0,24% | 257.421,00 |
| 24.04.2025 | 12,30 | 12,49 | 12,19 | 12,42 | 0,93% | 453.285,00 |
| 23.04.2025 | 12,47 | 12,54 | 12,30 | 12,31 | 0,20% | 331.848,00 |
| 22.04.2025 | 12,13 | 12,32 | 12,03 | 12,28 | 2,42% | 214.491,00 |
| 21.04.2025 | 12,22 | 12,27 | 11,92 | 11,99 | -2,68% | 531.244,00 |
| 17.04.2025 | 12,40 | 12,52 | 12,30 | 12,32 | -0,40% | 350.311,00 |
| 16.04.2025 | 12,42 | 12,55 | 12,23 | 12,37 | -1,90% | 526.988,00 |
| 15.04.2025 | 12,76 | 12,84 | 12,58 | 12,61 | -1,41% | 288.596,00 |
| 14.04.2025 | 12,60 | 12,84 | 12,60 | 12,79 | 1,19% | 381.938,00 |
| 11.04.2025 | 12,42 | 12,67 | 12,28 | 12,64 | 1,28% | 263.782,00 |
| 10.04.2025 | 12,31 | 12,68 | 12,28 | 12,48 | -0,48% | 586.405,00 |
| 09.04.2025 | 11,97 | 12,72 | 11,92 | 12,54 | 3,51% | 953.288,00 |
| 08.04.2025 | 12,71 | 12,73 | 12,00 | 12,12 | -3,00% | 807.420,00 |