13,530$
-4,72%
Echtzeit-Aktienkurs GCM Grosvenor
Bid:
Ask:
Aktienkurse zur GCM Grosvenor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,10 | 14,20 | 13,52 | 13,53 | -4,72% | 357.114,00 |
| 11.11.2026 | 13,93 | 14,33 | 13,87 | 14,20 | 2,01% | 783.775,00 |
| 10.11.2026 | 13,73 | 14,33 | 13,55 | 13,92 | 3,57% | 889.986,00 |
| 09.11.2026 | 12,86 | 13,51 | 12,82 | 13,44 | 6,16% | 417.604,00 |
| 06.11.2026 | 12,53 | 12,77 | 12,41 | 12,66 | 1,20% | 338.873,00 |
| 05.11.2026 | 13,23 | 13,44 | 12,41 | 12,51 | -3,99% | 425.137,00 |
| 04.11.2026 | 13,07 | 13,31 | 12,99 | 13,03 | 2,28% | 860.131,00 |
| 03.11.2026 | 12,92 | 13,10 | 12,70 | 12,74 | -1,85% | 346.927,00 |
| 02.11.2026 | 12,79 | 13,29 | 12,79 | 12,98 | 2,69% | 306.108,00 |
| 30.10.2026 | 12,59 | 12,69 | 12,41 | 12,64 | 0,32% | 412.942,00 |
| 29.10.2026 | 12,39 | 12,62 | 12,25 | 12,60 | 3,45% | 1.070.003,00 |
| 28.10.2026 | 12,11 | 12,28 | 12,05 | 12,18 | 0,66% | 246.109,00 |
| 27.10.2026 | 12,35 | 12,35 | 12,07 | 12,10 | -0,98% | 255.302,00 |
| 26.10.2026 | 12,40 | 12,57 | 12,21 | 12,22 | -1,21% | 288.832,00 |
| 23.10.2026 | 12,50 | 12,57 | 12,30 | 12,37 | -1,90% | 341.469,00 |
| 22.10.2026 | 12,38 | 12,74 | 12,31 | 12,61 | 1,45% | 342.405,00 |
| 21.10.2026 | 12,78 | 12,82 | 12,40 | 12,43 | -1,19% | 267.659,00 |
| 20.10.2026 | 12,42 | 12,82 | 12,41 | 12,58 | 2,03% | 417.355,00 |
| 19.10.2026 | 12,43 | 12,47 | 12,32 | 12,33 | -1,83% | 531.505,00 |
| 16.10.2026 | 13,00 | 13,05 | 12,54 | 12,56 | -2,41% | 336.620,00 |
| 15.10.2026 | 12,81 | 12,92 | 12,60 | 12,87 | 1,74% | 297.764,00 |
| 14.10.2026 | 12,59 | 12,77 | 12,46 | 12,65 | -1,33% | 276.268,00 |
| 13.10.2026 | 13,18 | 13,18 | 12,74 | 12,82 | -2,06% | 235.514,00 |
| 12.10.2026 | 13,34 | 13,34 | 13,01 | 13,09 | -0,83% | 289.577,00 |
| 09.10.2026 | 13,12 | 13,23 | 12,93 | 13,20 | 1,69% | 324.510,00 |
| 08.10.2026 | 12,82 | 13,05 | 12,82 | 12,98 | 0,70% | 263.271,00 |
| 07.10.2026 | 13,05 | 13,20 | 12,79 | 12,89 | -2,20% | 369.739,00 |
| 06.10.2026 | 13,27 | 13,36 | 13,08 | 13,18 | -0,15% | 454.028,00 |
| 05.10.2026 | 13,21 | 13,21 | 12,93 | 13,20 | 1,15% | 351.695,00 |
| 02.10.2026 | 13,29 | 13,47 | 13,01 | 13,05 | -0,31% | 434.240,00 |
| 01.10.2026 | 12,90 | 13,19 | 12,62 | 13,09 | 1,55% | 442.471,00 |
| 30.09.2026 | 12,89 | 12,99 | 12,74 | 12,89 | 0,62% | 395.756,00 |
| 29.09.2026 | 13,13 | 13,13 | 12,65 | 12,81 | -1,00% | 375.303,00 |
| 28.09.2026 | 12,86 | 12,96 | 12,70 | 12,94 | -0,77% | 436.178,00 |
| 25.09.2026 | 12,70 | 13,05 | 12,67 | 13,04 | 3,33% | 416.098,00 |
| 24.09.2026 | 12,85 | 12,95 | 12,38 | 12,62 | -2,40% | 1.032.448,00 |
| 23.09.2026 | 13,12 | 13,21 | 12,86 | 12,93 | -2,34% | 469.053,00 |
| 22.09.2026 | 13,41 | 13,46 | 12,98 | 13,24 | -0,38% | 470.404,00 |
| 21.09.2026 | 13,31 | 13,37 | 13,21 | 13,29 | 1,14% | 338.642,00 |
| 18.09.2026 | 13,00 | 13,16 | 12,76 | 13,14 | 1,47% | 1.694.431,00 |
| 17.09.2026 | 12,89 | 13,05 | 12,79 | 12,95 | 2,05% | 366.172,00 |
| 16.09.2026 | 12,91 | 12,91 | 12,46 | 12,69 | -0,70% | 511.128,00 |
| 15.09.2026 | 12,57 | 12,78 | 12,41 | 12,78 | 1,03% | 519.831,00 |
| 14.09.2026 | 12,77 | 12,86 | 12,58 | 12,65 | -1,48% | 291.612,00 |
| 11.09.2026 | 12,97 | 13,12 | 12,72 | 12,84 | 0,59% | 303.730,00 |
| 10.09.2026 | 12,83 | 12,95 | 12,70 | 12,77 | -1,05% | 257.452,00 |
| 09.09.2026 | 13,09 | 13,12 | 12,86 | 12,90 | -2,12% | 349.438,00 |
| 08.09.2026 | 13,19 | 13,31 | 13,09 | 13,18 | -0,68% | 247.300,00 |
| 04.09.2026 | 13,15 | 13,38 | 13,04 | 13,27 | -0,60% | 309.391,00 |
| 03.09.2026 | 13,27 | 13,39 | 13,02 | 13,35 | 2,06% | 443.598,00 |
| 02.09.2026 | 13,32 | 13,46 | 13,05 | 13,08 | -1,65% | 592.527,00 |
| 01.09.2026 | 13,51 | 13,57 | 13,21 | 13,30 | -3,48% | 335.674,00 |
| 31.08.2026 | 13,70 | 13,87 | 13,55 | 13,78 | 0,44% | 436.693,00 |
| 28.08.2026 | 13,88 | 13,94 | 13,71 | 13,72 | 0,29% | 864.053,00 |
| 27.08.2026 | 13,51 | 13,72 | 13,34 | 13,68 | 0,96% | 318.803,00 |
| 26.08.2026 | 13,45 | 13,60 | 13,31 | 13,55 | 0,22% | 219.803,00 |
| 25.08.2026 | 13,66 | 13,70 | 13,36 | 13,52 | -0,95% | 302.564,00 |
| 24.08.2026 | 13,70 | 13,89 | 13,58 | 13,65 | -0,58% | 266.310,00 |
| 21.08.2026 | 13,60 | 13,81 | 13,60 | 13,73 | 2,01% | 800.446,00 |
| 20.08.2026 | 13,78 | 13,80 | 13,45 | 13,46 | -2,29% | 253.960,00 |
| 19.08.2026 | 13,76 | 13,94 | 13,68 | 13,78 | 0,84% | 453.899,00 |
| 18.08.2026 | 13,69 | 13,85 | 13,45 | 13,66 | -0,15% | 252.509,00 |
| 17.08.2026 | 13,74 | 13,88 | 13,63 | 13,68 | -1,30% | 371.187,00 |
| 14.08.2026 | 14,02 | 14,05 | 13,77 | 13,86 | -1,35% | 407.605,00 |
| 13.08.2026 | 13,90 | 14,05 | 13,65 | 14,05 | 0,93% | 893.506,00 |
| 12.08.2026 | 14,07 | 14,09 | 13,69 | 13,92 | -0,43% | 380.765,00 |
| 11.08.2026 | 14,07 | 14,87 | 13,93 | 13,98 | 1,23% | 972.598,00 |
| 10.08.2026 | 13,81 | 14,06 | 13,53 | 13,81 | 1,69% | 463.698,00 |
| 07.08.2026 | 13,53 | 13,73 | 13,51 | 13,58 | 0,74% | 308.517,00 |
| 06.08.2026 | 13,51 | 13,56 | 13,35 | 13,48 | 0,37% | 303.122,00 |
| 05.08.2026 | 13,69 | 13,76 | 13,28 | 13,43 | -0,70% | 426.320,00 |
| 04.08.2026 | 13,30 | 13,57 | 13,29 | 13,53 | 2,70% | 427.079,00 |
| 03.08.2026 | 12,60 | 13,29 | 12,60 | 13,17 | 5,53% | 648.835,00 |
| 31.07.2026 | 12,42 | 12,53 | 12,27 | 12,48 | 0,40% | 314.254,00 |
| 30.07.2026 | 12,37 | 12,54 | 12,14 | 12,43 | 1,89% | 404.728,00 |
| 29.07.2026 | 12,23 | 12,38 | 12,11 | 12,20 | -1,13% | 406.141,00 |
| 28.07.2026 | 12,59 | 12,63 | 12,33 | 12,34 | -1,52% | 239.983,00 |
| 27.07.2026 | 12,21 | 12,61 | 12,09 | 12,53 | 2,70% | 407.209,00 |
| 24.07.2026 | 11,88 | 12,25 | 11,79 | 12,20 | 3,48% | 456.238,00 |
| 23.07.2026 | 11,80 | 11,88 | 11,62 | 11,79 | -1,79% | 1.021.072,00 |
| 22.07.2026 | 12,65 | 12,76 | 11,76 | 12,01 | -5,29% | 675.559,00 |
| 21.07.2026 | 12,78 | 12,95 | 12,68 | 12,68 | -1,02% | 359.682,00 |
| 20.07.2026 | 12,93 | 12,94 | 12,50 | 12,81 | -0,74% | 753.566,00 |
| 17.07.2026 | 13,16 | 13,37 | 12,74 | 12,90 | -4,44% | 1.246.332,00 |
| 16.07.2026 | 13,77 | 13,96 | 13,47 | 13,50 | -1,75% | 926.835,00 |
| 15.07.2026 | 13,91 | 14,38 | 13,71 | 13,74 | -0,58% | 551.447,00 |
| 14.07.2026 | 13,58 | 13,84 | 13,38 | 13,82 | 1,62% | 550.443,00 |
| 13.07.2026 | 13,73 | 13,82 | 13,46 | 13,60 | -0,58% | 339.123,00 |
| 10.07.2026 | 13,76 | 13,95 | 13,57 | 13,68 | -0,44% | 308.407,00 |
| 09.07.2026 | 13,45 | 13,78 | 13,40 | 13,74 | 2,08% | 249.532,00 |
| 08.07.2026 | 13,34 | 13,52 | 13,26 | 13,46 | 0,75% | 351.263,00 |
| 07.07.2026 | 13,63 | 13,69 | 13,31 | 13,36 | -1,94% | 311.356,00 |
| 06.07.2026 | 12,97 | 13,80 | 12,94 | 13,63 | 5,54% | 451.849,00 |
| 02.07.2026 | 12,87 | 12,98 | 12,72 | 12,91 | 1,57% | 318.227,00 |
| 01.07.2026 | 12,35 | 12,80 | 12,31 | 12,71 | 3,42% | 520.793,00 |
| 30.06.2026 | 12,19 | 12,45 | 12,19 | 12,29 | 0,74% | 403.760,00 |
| 29.06.2026 | 12,28 | 12,33 | 11,72 | 12,20 | -1,13% | 569.043,00 |
| 26.06.2026 | 12,27 | 12,45 | 12,12 | 12,34 | 0,90% | 1.738.902,00 |
| 25.06.2026 | 12,46 | 12,53 | 12,21 | 12,23 | -0,41% | 408.025,00 |
| 24.06.2026 | 12,27 | 12,50 | 12,10 | 12,28 | 0,12% | 456.934,00 |