11,620$
0,96%
Echtzeit-Aktienkurs GCM Grosvenor Inc
Bid:
Ask:
Aktienkurse zur GCM Grosvenor Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.061.636,00 |
| 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 | 0,70% | 507.196,00 |
| 20.06.2025 | 11,62 | 11,68 | 11,42 | 11,45 | -0,87% | 924.797,00 |
| 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 | -0,87% | 578.347,00 |
| 30.05.2025 | 12,83 | 12,92 | 12,60 | 12,60 | -1,72% | 528.868,00 |
| 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% | 263.781,00 |
| 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 |
| 07.04.2025 | 12,11 | 12,77 | 12,11 | 12,49 | 0,16% | 488.037,00 |
| 04.04.2025 | 12,60 | 12,70 | 12,31 | 12,47 | -3,33% | 610.482,00 |
| 03.04.2025 | 12,77 | 13,01 | 12,77 | 12,90 | -3,01% | 460.605,00 |
| 02.04.2025 | 13,20 | 13,40 | 13,12 | 13,30 | -0,08% | 379.089,00 |
| 01.04.2025 | 13,17 | 13,38 | 13,11 | 13,31 | 0,60% | 257.241,00 |
| 31.03.2025 | 13,15 | 13,31 | 13,10 | 13,23 | -0,15% | 441.713,00 |
| 28.03.2025 | 13,39 | 13,43 | 13,12 | 13,25 | -1,41% | 344.273,00 |
| 27.03.2025 | 13,30 | 13,48 | 13,20 | 13,44 | 0,75% | 248.807,00 |
| 26.03.2025 | 13,37 | 13,45 | 13,20 | 13,34 | -0,15% | 253.484,00 |
| 25.03.2025 | 13,42 | 13,54 | 13,34 | 13,36 | -0,45% | 523.465,00 |
| 24.03.2025 | 13,45 | 13,55 | 13,34 | 13,42 | 0,83% | 272.817,00 |
| 21.03.2025 | 13,31 | 13,38 | 13,17 | 13,31 | 0,00% | 636.278,00 |
| 20.03.2025 | 13,29 | 13,47 | 13,29 | 13,31 | -0,75% | 147.126,00 |
| 19.03.2025 | 13,23 | 13,43 | 13,23 | 13,41 | 1,13% | 380.636,00 |
| 18.03.2025 | 12,98 | 13,30 | 12,98 | 13,26 | 1,84% | 313.367,00 |
| 17.03.2025 | 12,83 | 13,09 | 12,79 | 13,02 | 1,09% | 286.722,00 |
| 14.03.2025 | 12,75 | 13,00 | 12,75 | 12,88 | 1,58% | 280.248,00 |
| 13.03.2025 | 12,80 | 12,92 | 12,61 | 12,68 | -1,01% | 387.699,00 |
| 12.03.2025 | 12,82 | 13,14 | 12,75 | 12,81 | 1,22% | 682.909,00 |
| 11.03.2025 | 12,66 | 12,80 | 12,50 | 12,66 | 0,04% | 523.619,00 |
| 10.03.2025 | 12,73 | 12,76 | 12,48 | 12,65 | -1,94% | 536.503,00 |
| 07.03.2025 | 12,91 | 13,00 | 12,79 | 12,90 | -0,15% | 368.112,00 |
| 06.03.2025 | 13,29 | 13,29 | 12,91 | 12,92 | -3,65% | 501.716,00 |
| 05.03.2025 | 13,31 | 13,48 | 13,31 | 13,41 | 0,41% | 425.184,00 |
| 04.03.2025 | 13,68 | 13,71 | 13,34 | 13,36 | -3,50% | 501.176,00 |
| 03.03.2025 | 14,10 | 14,18 | 13,82 | 13,84 | -1,98% | 264.189,00 |
| 28.02.2025 | 13,91 | 14,14 | 13,86 | 14,12 | 1,77% | 374.234,00 |
| 27.02.2025 | 13,91 | 13,98 | 13,81 | 13,88 | -0,18% | 216.209,00 |
| 26.02.2025 | 13,93 | 14,06 | 13,84 | 13,90 | -0,43% | 246.192,00 |
| 25.02.2025 | 13,88 | 14,17 | 13,75 | 13,96 | -0,99% | 462.174,00 |
| 24.02.2025 | 14,28 | 14,30 | 14,04 | 14,10 | -0,84% | 504.179,00 |
| 21.02.2025 | 14,42 | 14,42 | 14,08 | 14,22 | -0,91% | 465.312,00 |
| 20.02.2025 | 14,39 | 14,48 | 14,16 | 14,35 | -0,42% | 540.679,00 |
| 19.02.2025 | 14,15 | 14,42 | 14,02 | 14,41 | 1,84% | 508.558,00 |
| 18.02.2025 | 13,88 | 14,16 | 13,88 | 14,15 | 2,17% | 559.524,00 |
| 14.02.2025 | 13,79 | 13,98 | 13,72 | 13,85 | 0,73% | 394.725,00 |
| 13.02.2025 | 13,76 | 13,84 | 13,65 | 13,75 | 0,22% | 252.423,00 |
| 12.02.2025 | 13,66 | 13,77 | 13,47 | 13,72 | 0,00% | 418.697,00 |
| 11.02.2025 | 14,12 | 14,12 | 13,46 | 13,72 | -2,49% | 392.060,00 |
| 10.02.2025 | 14,42 | 14,44 | 13,65 | 14,07 | 3,76% | 744.159,00 |