Echtzeit-Aktienkurs BGC Partners
Bid:
Ask:
Aktienkurse zur BGC Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2023 | 4,43 | 4,69 | 4,41 | 4,42 | 1,14% | 2.715.500,00 |
| 29.06.2023 | 4,24 | 4,41 | 4,22 | 4,37 | 2,82% | 2.270.388,00 |
| 28.06.2023 | 4,25 | 4,26 | 4,18 | 4,25 | -0,47% | 1.355.595,00 |
| 27.06.2023 | 4,27 | 4,34 | 4,21 | 4,27 | 0,71% | 1.892.055,00 |
| 26.06.2023 | 4,35 | 4,39 | 4,24 | 4,24 | -2,30% | 1.406.194,00 |
| 23.06.2023 | 4,28 | 4,34 | 4,25 | 4,34 | -0,23% | 7.788.325,00 |
| 22.06.2023 | 4,48 | 4,51 | 4,32 | 4,35 | -2,90% | 2.162.287,00 |
| 21.06.2023 | 4,61 | 4,62 | 4,48 | 4,48 | -3,66% | 1.594.994,00 |
| 20.06.2023 | 4,74 | 4,74 | 4,52 | 4,65 | -3,12% | 1.875.233,00 |
| 16.06.2023 | 4,92 | 4,92 | 4,75 | 4,80 | -1,03% | 3.128.148,00 |
| 15.06.2023 | 4,71 | 4,87 | 4,71 | 4,85 | 2,75% | 1.766.917,00 |
| 14.06.2023 | 4,71 | 4,78 | 4,67 | 4,72 | 0,43% | 1.742.997,00 |
| 13.06.2023 | 4,66 | 4,79 | 4,60 | 4,70 | 0,64% | 1.641.361,00 |
| 12.06.2023 | 4,72 | 4,79 | 4,63 | 4,67 | -1,89% | 2.448.841,00 |
| 09.06.2023 | 4,77 | 4,83 | 4,75 | 4,76 | -0,63% | 1.567.905,00 |
| 08.06.2023 | 4,58 | 4,81 | 4,54 | 4,79 | 4,59% | 2.501.835,00 |
| 07.06.2023 | 4,41 | 4,59 | 4,38 | 4,58 | 4,81% | 2.835.604,00 |
| 06.06.2023 | 4,24 | 4,41 | 4,23 | 4,37 | 2,58% | 2.291.296,00 |
| 05.06.2023 | 4,19 | 4,30 | 4,17 | 4,26 | 1,19% | 2.055.814,00 |
| 02.06.2023 | 4,07 | 4,22 | 4,07 | 4,21 | 5,51% | 1.878.238,00 |
| 01.06.2023 | 4,11 | 4,11 | 3,98 | 3,99 | -1,97% | 1.846.324,00 |
| 31.05.2023 | 4,24 | 4,25 | 4,01 | 4,07 | -4,24% | 3.121.501,00 |
| 30.05.2023 | 4,43 | 4,44 | 4,24 | 4,25 | -3,19% | 1.711.062,00 |
| 26.05.2023 | 4,32 | 4,42 | 4,31 | 4,39 | 0,23% | 1.902.871,00 |
| 25.05.2023 | 4,43 | 4,55 | 4,33 | 4,38 | -2,23% | 3.410.411,00 |
| 24.05.2023 | 4,54 | 4,55 | 4,46 | 4,48 | -2,61% | 5.487.761,00 |
| 23.05.2023 | 4,73 | 4,77 | 4,56 | 4,60 | -3,16% | 3.753.033,00 |
| 22.05.2023 | 4,65 | 4,84 | 4,63 | 4,75 | 2,37% | 3.253.263,00 |
| 19.05.2023 | 4,64 | 4,69 | 4,58 | 4,64 | 0,65% | 2.833.753,00 |
| 18.05.2023 | 4,54 | 4,63 | 4,50 | 4,61 | 1,32% | 1.904.089,00 |
| 17.05.2023 | 4,46 | 4,57 | 4,36 | 4,55 | 3,17% | 1.694.965,00 |
| 16.05.2023 | 4,30 | 4,43 | 4,27 | 4,41 | 2,32% | 2.132.988,00 |
| 15.05.2023 | 4,16 | 4,36 | 4,15 | 4,31 | 4,36% | 1.682.496,00 |
| 12.05.2023 | 4,11 | 4,18 | 4,10 | 4,13 | 0,73% | 1.740.029,00 |
| 11.05.2023 | 4,06 | 4,13 | 4,01 | 4,10 | 0,00% | 1.339.038,00 |
| 10.05.2023 | 4,20 | 4,20 | 4,02 | 4,10 | -0,73% | 2.170.137,00 |
| 09.05.2023 | 4,10 | 4,18 | 4,05 | 4,13 | -0,48% | 2.817.932,00 |
| 08.05.2023 | 4,15 | 4,24 | 4,12 | 4,15 | -0,48% | 1.972.179,00 |
| 05.05.2023 | 4,13 | 4,23 | 4,09 | 4,17 | 2,96% | 2.266.601,00 |
| 04.05.2023 | 4,42 | 4,47 | 3,99 | 4,05 | -9,80% | 3.940.399,00 |
| 03.05.2023 | 4,36 | 4,64 | 4,36 | 4,49 | 1,13% | 3.585.543,00 |
| 02.05.2023 | 4,41 | 4,49 | 4,32 | 4,44 | 1,14% | 5.448.266,00 |
| 01.05.2023 | 4,54 | 4,58 | 4,33 | 4,39 | -3,09% | 2.746.156,00 |
| 28.04.2023 | 4,41 | 4,55 | 4,37 | 4,53 | 2,49% | 2.833.083,00 |
| 27.04.2023 | 4,42 | 4,44 | 4,36 | 4,42 | 0,68% | 1.698.333,00 |
| 26.04.2023 | 4,37 | 4,43 | 4,34 | 4,39 | 0,00% | 2.329.470,00 |
| 25.04.2023 | 4,59 | 4,59 | 4,38 | 4,39 | -4,98% | 1.962.612,00 |
| 24.04.2023 | 4,66 | 4,68 | 4,59 | 4,62 | -1,28% | 1.769.342,00 |
| 21.04.2023 | 4,69 | 4,72 | 4,65 | 4,68 | -1,06% | 2.221.849,00 |
| 20.04.2023 | 4,80 | 4,80 | 4,70 | 4,73 | -1,87% | 2.436.939,00 |
| 19.04.2023 | 4,59 | 4,84 | 4,55 | 4,82 | 5,01% | 3.616.768,00 |
| 18.04.2023 | 4,43 | 4,60 | 4,39 | 4,59 | 4,08% | 2.956.572,00 |
| 17.04.2023 | 4,36 | 4,42 | 4,30 | 4,41 | 0,46% | 1.785.969,00 |
| 14.04.2023 | 4,31 | 4,41 | 4,28 | 4,39 | 2,33% | 2.017.846,00 |
| 13.04.2023 | 4,20 | 4,35 | 4,20 | 4,29 | 1,66% | 1.942.282,00 |
| 12.04.2023 | 4,33 | 4,40 | 4,19 | 4,22 | -1,40% | 2.386.488,00 |
| 11.04.2023 | 4,36 | 4,42 | 4,26 | 4,28 | -2,28% | 2.672.402,00 |
| 10.04.2023 | 4,40 | 4,45 | 4,32 | 4,38 | -1,35% | 2.890.473,00 |
| 06.04.2023 | 4,46 | 4,52 | 4,41 | 4,44 | -0,67% | 1.625.707,00 |
| 05.04.2023 | 4,49 | 4,52 | 4,36 | 4,47 | -1,76% | 2.815.180,00 |
| 04.04.2023 | 4,61 | 4,67 | 4,51 | 4,55 | -1,52% | 2.428.946,00 |
| 03.04.2023 | 5,18 | 5,18 | 4,47 | 4,62 | -11,66% | 5.976.480,00 |
| 31.03.2023 | 5,32 | 5,36 | 5,11 | 5,23 | -1,69% | 2.668.117,00 |
| 30.03.2023 | 5,17 | 5,35 | 5,16 | 5,32 | 3,50% | 3.230.270,00 |
| 29.03.2023 | 5,12 | 5,15 | 5,07 | 5,14 | 1,58% | 1.779.989,00 |
| 28.03.2023 | 5,01 | 5,07 | 4,99 | 5,06 | 0,20% | 1.625.791,00 |
| 27.03.2023 | 5,08 | 5,10 | 5,00 | 5,05 | 0,20% | 1.472.271,00 |
| 24.03.2023 | 4,94 | 5,04 | 4,83 | 5,04 | 0,20% | 2.210.498,00 |
| 23.03.2023 | 5,11 | 5,19 | 4,98 | 5,03 | -1,18% | 2.464.772,00 |
| 22.03.2023 | 5,21 | 5,28 | 5,08 | 5,09 | -2,49% | 1.549.390,00 |
| 21.03.2023 | 5,25 | 5,32 | 5,19 | 5,22 | 0,97% | 1.614.837,00 |
| 20.03.2023 | 5,23 | 5,27 | 5,12 | 5,17 | 0,39% | 2.528.618,00 |
| 17.03.2023 | 5,29 | 5,39 | 5,12 | 5,15 | -4,63% | 3.321.284,00 |
| 16.03.2023 | 5,01 | 5,51 | 5,01 | 5,40 | 6,51% | 4.505.431,00 |
| 15.03.2023 | 5,00 | 5,10 | 4,90 | 5,07 | -1,93% | 3.398.237,00 |
| 14.03.2023 | 5,05 | 5,23 | 5,00 | 5,17 | 4,87% | 3.265.212,00 |
| 13.03.2023 | 4,76 | 5,03 | 4,73 | 4,93 | -0,20% | 2.401.101,00 |
| 10.03.2023 | 4,91 | 5,04 | 4,79 | 4,94 | -0,20% | 2.478.679,00 |
| 09.03.2023 | 5,11 | 5,11 | 4,95 | 4,95 | -3,51% | 1.874.138,00 |
| 08.03.2023 | 5,11 | 5,14 | 5,05 | 5,13 | 0,20% | 1.486.850,00 |
| 07.03.2023 | 5,16 | 5,17 | 5,04 | 5,12 | -0,39% | 1.675.621,00 |
| 06.03.2023 | 5,25 | 5,28 | 5,10 | 5,14 | -1,91% | 2.460.761,00 |
| 03.03.2023 | 5,04 | 5,25 | 5,03 | 5,24 | 3,97% | 2.397.921,00 |
| 02.03.2023 | 5,07 | 5,09 | 4,93 | 5,04 | -1,18% | 2.827.194,00 |
| 01.03.2023 | 4,89 | 5,13 | 4,86 | 5,10 | 4,94% | 4.038.717,00 |
| 28.02.2023 | 4,77 | 4,97 | 4,72 | 4,86 | 2,53% | 4.713.025,00 |
| 27.02.2023 | 4,19 | 4,84 | 4,15 | 4,74 | 13,13% | 3.984.807,00 |
| 24.02.2023 | 4,23 | 4,24 | 4,15 | 4,19 | -1,64% | 1.417.093,00 |
| 23.02.2023 | 4,28 | 4,35 | 4,25 | 4,26 | 0,00% | 1.038.838,00 |
| 22.02.2023 | 4,20 | 4,29 | 4,18 | 4,26 | 0,95% | 1.612.675,00 |
| 21.02.2023 | 4,33 | 4,38 | 4,20 | 4,22 | -4,09% | 1.858.645,00 |
| 17.02.2023 | 4,46 | 4,51 | 4,36 | 4,40 | -1,12% | 1.230.435,00 |
| 16.02.2023 | 4,29 | 4,52 | 4,26 | 4,45 | 1,83% | 1.707.341,00 |
| 15.02.2023 | 4,20 | 4,40 | 4,19 | 4,37 | 3,07% | 1.129.335,00 |
| 14.02.2023 | 4,25 | 4,32 | 4,19 | 4,24 | -1,40% | 972.965,00 |
| 13.02.2023 | 4,26 | 4,32 | 4,25 | 4,30 | 0,23% | 970.811,00 |
| 10.02.2023 | 4,26 | 4,34 | 4,25 | 4,29 | -0,46% | 987.898,00 |
| 09.02.2023 | 4,42 | 4,42 | 4,30 | 4,31 | -1,37% | 1.159.279,00 |
| 08.02.2023 | 4,35 | 4,41 | 4,31 | 4,37 | -0,46% | 780.725,00 |
| 07.02.2023 | 4,30 | 4,39 | 4,26 | 4,39 | 1,62% | 951.982,00 |