10,635$
-1,25%
Echtzeit-Aktienkurs GCM Grosvenor
Bid:
Ask:
Aktienkurse zur GCM Grosvenor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,74 | 10,83 | 10,60 | 10,63 | -1,25% | 283.014,00 |
| 28.05.2026 | 10,63 | 10,82 | 10,63 | 10,77 | -0,23% | 229.473,00 |
| 27.05.2026 | 10,80 | 11,10 | 10,76 | 10,79 | -0,92% | 212.777,00 |
| 26.05.2026 | 10,85 | 10,97 | 10,51 | 10,89 | 3,13% | 347.687,00 |
| 22.05.2026 | 10,65 | 10,77 | 10,54 | 10,56 | -0,85% | 255.267,00 |
| 21.05.2026 | 10,34 | 10,65 | 10,28 | 10,65 | 2,11% | 352.271,00 |
| 20.05.2026 | 10,54 | 10,58 | 10,40 | 10,43 | -0,76% | 260.989,00 |
| 19.05.2026 | 10,71 | 10,74 | 10,50 | 10,51 | -2,32% | 238.099,00 |
| 18.05.2026 | 10,65 | 10,83 | 10,51 | 10,76 | 1,03% | 294.940,00 |
| 15.05.2026 | 10,92 | 11,17 | 10,59 | 10,65 | -3,84% | 229.153,00 |
| 14.05.2026 | 10,94 | 11,23 | 10,79 | 11,08 | 1,89% | 495.637,00 |
| 13.05.2026 | 11,11 | 11,22 | 10,81 | 10,87 | -2,86% | 539.983,00 |
| 12.05.2026 | 11,22 | 11,34 | 10,87 | 11,19 | -1,50% | 468.762,00 |
| 11.05.2026 | 11,39 | 11,65 | 11,25 | 11,36 | 0,00% | 478.692,00 |
| 08.05.2026 | 11,13 | 11,44 | 10,66 | 11,36 | 1,79% | 472.123,00 |
| 07.05.2026 | 11,00 | 11,39 | 10,76 | 11,16 | -1,15% | 671.711,00 |
| 06.05.2026 | 11,41 | 11,58 | 11,24 | 11,29 | 0,27% | 430.684,00 |
| 05.05.2026 | 11,22 | 11,33 | 11,02 | 11,26 | 1,81% | 338.759,00 |
| 04.05.2026 | 10,91 | 11,19 | 10,87 | 11,06 | 1,10% | 301.101,00 |
| 01.05.2026 | 10,99 | 11,08 | 10,88 | 10,94 | 0,18% | 339.424,00 |
| 30.04.2026 | 10,34 | 10,99 | 10,34 | 10,92 | 1,87% | 261.700,00 |
| 29.04.2026 | 10,80 | 10,80 | 10,64 | 10,72 | -1,65% | 306.073,00 |
| 28.04.2026 | 10,85 | 11,03 | 10,74 | 10,90 | 0,74% | 263.695,00 |
| 27.04.2026 | 10,75 | 10,99 | 10,66 | 10,82 | 0,19% | 511.290,00 |
| 24.04.2026 | 10,78 | 10,90 | 10,68 | 10,80 | -0,09% | 300.539,00 |
| 23.04.2026 | 11,09 | 11,09 | 10,59 | 10,81 | -0,32% | 254.219,00 |
| 22.04.2026 | 10,82 | 11,01 | 10,59 | 10,85 | 0,32% | 244.777,00 |
| 21.04.2026 | 10,95 | 11,17 | 10,79 | 10,81 | -1,28% | 272.549,00 |
| 20.04.2026 | 10,86 | 11,00 | 10,75 | 10,95 | 0,09% | 207.149,00 |
| 17.04.2026 | 10,86 | 11,07 | 10,86 | 10,94 | 2,96% | 416.000,00 |
| 16.04.2026 | 10,82 | 10,93 | 10,62 | 10,63 | -2,34% | 270.221,00 |
| 15.04.2026 | 10,57 | 10,93 | 10,52 | 10,88 | 3,52% | 371.465,00 |
| 14.04.2026 | 10,04 | 10,57 | 10,04 | 10,51 | 4,68% | 546.164,00 |
| 13.04.2026 | 9,59 | 10,05 | 9,57 | 10,04 | 3,29% | 380.594,00 |
| 10.04.2026 | 9,82 | 9,90 | 9,67 | 9,72 | -0,72% | 420.414,00 |
| 09.04.2026 | 9,93 | 9,94 | 9,69 | 9,79 | -1,81% | 721.857,00 |
| 08.04.2026 | 9,87 | 10,01 | 9,71 | 9,97 | 4,84% | 612.857,00 |
| 07.04.2026 | 9,54 | 9,67 | 9,49 | 9,51 | -1,65% | 470.870,00 |
| 06.04.2026 | 9,65 | 9,81 | 9,63 | 9,67 | -0,31% | 436.021,00 |
| 02.04.2026 | 9,57 | 9,79 | 9,42 | 9,70 | -0,51% | 330.468,00 |
| 01.04.2026 | 9,84 | 9,96 | 9,67 | 9,75 | -0,51% | 450.423,00 |
| 31.03.2026 | 9,82 | 9,93 | 9,67 | 9,80 | 1,24% | 500.741,00 |
| 30.03.2026 | 9,48 | 9,77 | 9,30 | 9,68 | 2,43% | 494.229,00 |
| 27.03.2026 | 9,53 | 9,63 | 9,37 | 9,45 | -1,97% | 510.191,00 |
| 26.03.2026 | 9,68 | 9,87 | 9,62 | 9,64 | -1,13% | 471.898,00 |
| 25.03.2026 | 9,83 | 9,89 | 9,54 | 9,75 | 0,62% | 754.018,00 |
| 24.03.2026 | 10,02 | 10,02 | 9,52 | 9,69 | -2,66% | 828.383,00 |
| 23.03.2026 | 9,98 | 10,13 | 9,77 | 9,96 | 2,73% | 739.577,00 |
| 20.03.2026 | 10,09 | 10,09 | 9,66 | 9,69 | -3,77% | 2.642.415,00 |
| 19.03.2026 | 10,14 | 10,28 | 10,00 | 10,07 | -1,32% | 810.229,00 |
| 18.03.2026 | 10,20 | 10,39 | 10,11 | 10,21 | -1,21% | 550.121,00 |
| 17.03.2026 | 10,35 | 10,63 | 10,29 | 10,33 | 0,49% | 613.826,00 |
| 16.03.2026 | 10,38 | 10,58 | 10,17 | 10,28 | -0,68% | 517.611,00 |
| 13.03.2026 | 10,61 | 10,74 | 10,22 | 10,35 | -0,58% | 1.058.954,00 |
| 12.03.2026 | 11,14 | 11,32 | 10,38 | 10,41 | -8,52% | 900.336,00 |
| 11.03.2026 | 11,55 | 11,67 | 11,33 | 11,38 | -1,47% | 859.372,00 |
| 10.03.2026 | 11,35 | 11,70 | 11,23 | 11,55 | 2,94% | 1.281.158,00 |
| 09.03.2026 | 11,12 | 11,28 | 10,89 | 11,22 | -0,44% | 643.710,00 |
| 06.03.2026 | 11,50 | 11,50 | 11,23 | 11,27 | -4,09% | 625.815,00 |
| 05.03.2026 | 11,65 | 11,86 | 11,63 | 11,75 | 0,69% | 465.983,00 |
| 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 |