11,750$
-1,01%
Echtzeit-Aktienkurs GCM Grosvenor Inc
Bid:
Ask:
Aktienkurse zur GCM Grosvenor Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,79 | 12,02 | 11,73 | 11,75 | -1,01% | 802.858,00 |
| 19.12.2024 | 11,78 | 12,00 | 11,71 | 11,87 | 1,19% | 294.712,00 |
| 18.12.2024 | 12,22 | 12,25 | 11,66 | 11,73 | -4,01% | 288.747,00 |
| 17.12.2024 | 12,27 | 12,38 | 12,21 | 12,22 | -0,97% | 209.969,00 |
| 16.12.2024 | 12,39 | 12,42 | 12,28 | 12,34 | -0,88% | 368.147,00 |
| 13.12.2024 | 12,39 | 12,48 | 12,30 | 12,45 | 0,81% | 105.358,00 |
| 12.12.2024 | 12,55 | 12,55 | 12,26 | 12,35 | -0,24% | 138.503,00 |
| 11.12.2024 | 12,34 | 12,51 | 12,24 | 12,38 | 0,98% | 265.822,00 |
| 10.12.2024 | 12,15 | 12,31 | 12,04 | 12,26 | 0,82% | 129.832,00 |
| 09.12.2024 | 12,35 | 12,42 | 12,13 | 12,16 | -1,46% | 142.257,00 |
| 06.12.2024 | 12,44 | 12,49 | 12,27 | 12,34 | -0,24% | 134.783,00 |
| 05.12.2024 | 12,45 | 12,55 | 12,28 | 12,37 | -0,64% | 470.969,00 |
| 04.12.2024 | 12,49 | 12,51 | 12,31 | 12,45 | -0,08% | 320.388,00 |
| 03.12.2024 | 12,30 | 12,53 | 12,17 | 12,46 | 1,05% | 225.847,00 |
| 02.12.2024 | 12,28 | 12,33 | 11,89 | 12,33 | -0,64% | 473.178,00 |
| 29.11.2024 | 12,44 | 12,53 | 12,38 | 12,41 | 0,16% | 94.685,00 |
| 27.11.2024 | 12,46 | 12,52 | 12,37 | 12,39 | -0,48% | 204.589,00 |
| 26.11.2024 | 12,32 | 12,46 | 12,19 | 12,45 | 0,81% | 802.417,00 |
| 25.11.2024 | 12,50 | 12,50 | 12,29 | 12,35 | 0,16% | 311.018,00 |
| 22.11.2024 | 12,27 | 12,37 | 12,24 | 12,33 | -0,80% | 235.991,00 |
| 20.11.2024 | 12,09 | 12,48 | 11,99 | 12,43 | 3,07% | 538.322,00 |
| 19.11.2024 | 11,71 | 12,09 | 11,71 | 12,06 | 2,29% | 352.747,00 |
| 18.11.2024 | 11,70 | 11,98 | 11,58 | 11,79 | 0,94% | 245.654,00 |
| 15.11.2024 | 11,69 | 11,71 | 11,40 | 11,68 | 0,60% | 226.692,00 |
| 14.11.2024 | 11,68 | 11,72 | 11,57 | 11,61 | -0,09% | 187.599,00 |
| 13.11.2024 | 11,90 | 11,93 | 11,51 | 11,62 | -2,02% | 359.101,00 |
| 12.11.2024 | 11,50 | 11,93 | 11,50 | 11,86 | 3,49% | 300.254,00 |
| 11.11.2024 | 11,66 | 11,66 | 10,91 | 11,46 | -3,37% | 460.395,00 |
| 08.11.2024 | 12,43 | 12,43 | 11,66 | 11,86 | -2,31% | 320.079,00 |
| 07.11.2024 | 12,25 | 12,28 | 12,10 | 12,14 | -0,98% | 412.496,00 |
| 06.11.2024 | 12,00 | 12,27 | 11,88 | 12,26 | 4,52% | 451.639,00 |
| 05.11.2024 | 11,48 | 11,74 | 11,38 | 11,73 | 2,18% | 216.242,00 |
| 04.11.2024 | 11,51 | 11,58 | 11,40 | 11,48 | -0,17% | 141.611,00 |
| 01.11.2024 | 11,59 | 11,63 | 11,47 | 11,50 | -0,35% | 119.924,00 |
| 31.10.2024 | 11,55 | 11,64 | 11,49 | 11,54 | -0,09% | 72.453,00 |
| 30.10.2024 | 11,70 | 11,73 | 11,53 | 11,55 | -1,45% | 136.778,00 |
| 29.10.2024 | 11,64 | 11,75 | 11,54 | 11,72 | 0,09% | 140.389,00 |
| 28.10.2024 | 11,61 | 11,83 | 11,61 | 11,71 | 0,09% | 120.892,00 |
| 25.10.2024 | 11,83 | 11,90 | 11,62 | 11,70 | -1,02% | 115.431,00 |
| 24.10.2024 | 11,62 | 11,84 | 11,59 | 11,82 | 1,81% | 246.507,00 |
| 23.10.2024 | 11,66 | 11,71 | 11,39 | 11,61 | -0,85% | 243.191,00 |
| 22.10.2024 | 11,67 | 11,78 | 11,40 | 11,71 | -0,09% | 245.760,00 |
| 21.10.2024 | 11,65 | 11,78 | 11,64 | 11,72 | 0,09% | 225.918,00 |
| 18.10.2024 | 11,51 | 11,74 | 11,49 | 11,71 | 2,09% | 474.697,00 |
| 17.10.2024 | 11,55 | 11,65 | 11,45 | 11,47 | -0,61% | 162.879,00 |
| 16.10.2024 | 11,28 | 11,77 | 11,25 | 11,54 | 3,59% | 177.468,00 |
| 15.10.2024 | 11,10 | 11,22 | 11,02 | 11,14 | 0,45% | 107.511,00 |
| 14.10.2024 | 11,21 | 11,23 | 11,04 | 11,09 | -1,16% | 177.061,00 |
| 11.10.2024 | 11,18 | 11,32 | 11,18 | 11,22 | 0,09% | 120.779,00 |
| 10.10.2024 | 11,21 | 11,33 | 11,14 | 11,21 | -0,62% | 95.728,00 |
| 09.10.2024 | 11,33 | 11,41 | 11,27 | 11,28 | -0,49% | 77.600,00 |
| 08.10.2024 | 11,29 | 11,35 | 11,24 | 11,34 | -0,22% | 93.207,00 |
| 07.10.2024 | 11,35 | 11,40 | 11,28 | 11,36 | -0,35% | 140.836,00 |
| 04.10.2024 | 11,37 | 11,42 | 11,27 | 11,40 | 1,60% | 146.757,00 |
| 03.10.2024 | 11,33 | 11,36 | 11,18 | 11,22 | -1,49% | 88.548,00 |
| 02.10.2024 | 11,26 | 11,39 | 11,22 | 11,39 | 1,11% | 63.993,00 |
| 01.10.2024 | 11,31 | 11,32 | 11,08 | 11,27 | -0,31% | 167.522,00 |
| 30.09.2024 | 11,35 | 11,48 | 11,30 | 11,30 | -1,31% | 126.330,00 |
| 27.09.2024 | 11,41 | 11,50 | 11,36 | 11,45 | 0,97% | 113.996,00 |
| 26.09.2024 | 11,57 | 11,57 | 11,34 | 11,34 | -1,31% | 116.683,00 |
| 25.09.2024 | 11,55 | 11,60 | 11,44 | 11,49 | -0,26% | 148.545,00 |
| 24.09.2024 | 11,54 | 11,54 | 11,42 | 11,52 | 0,26% | 129.989,00 |
| 23.09.2024 | 11,30 | 11,52 | 11,24 | 11,49 | 2,13% | 232.304,00 |
| 20.09.2024 | 11,31 | 11,38 | 11,23 | 11,25 | -0,97% | 334.122,00 |
| 19.09.2024 | 11,40 | 11,41 | 11,25 | 11,36 | 0,98% | 198.385,00 |
| 18.09.2024 | 11,46 | 11,50 | 10,74 | 11,25 | -1,75% | 187.373,00 |
| 17.09.2024 | 11,29 | 11,46 | 11,24 | 11,45 | 2,05% | 216.153,00 |
| 16.09.2024 | 11,07 | 11,27 | 11,07 | 11,22 | 1,45% | 308.131,00 |
| 13.09.2024 | 10,94 | 11,08 | 10,77 | 11,06 | 1,79% | 187.171,00 |
| 12.09.2024 | 10,77 | 10,89 | 10,75 | 10,87 | 1,16% | 144.281,00 |
| 11.09.2024 | 10,62 | 10,76 | 10,19 | 10,74 | 0,37% | 129.913,00 |
| 10.09.2024 | 10,72 | 10,78 | 10,04 | 10,70 | 0,09% | 123.906,00 |
| 09.09.2024 | 10,70 | 10,78 | 10,41 | 10,69 | 0,00% | 144.681,00 |
| 06.09.2024 | 10,69 | 10,73 | 10,56 | 10,69 | -0,19% | 200.738,00 |
| 05.09.2024 | 10,76 | 10,81 | 10,62 | 10,71 | -0,19% | 138.580,00 |
| 04.09.2024 | 10,67 | 10,76 | 10,60 | 10,73 | 0,19% | 120.019,00 |
| 03.09.2024 | 10,69 | 10,77 | 10,67 | 10,71 | -1,65% | 124.711,00 |
| 30.08.2024 | 10,85 | 10,93 | 10,76 | 10,89 | 0,83% | 79.191,00 |
| 29.08.2024 | 10,78 | 10,87 | 10,71 | 10,80 | 0,37% | 99.850,00 |
| 28.08.2024 | 10,87 | 10,92 | 10,75 | 10,76 | -1,10% | 76.480,00 |
| 27.08.2024 | 10,82 | 10,90 | 10,79 | 10,88 | 0,28% | 84.419,00 |
| 26.08.2024 | 10,94 | 10,98 | 10,82 | 10,85 | -0,18% | 322.725,00 |
| 23.08.2024 | 10,89 | 11,04 | 10,87 | 10,87 | 0,18% | 150.234,00 |
| 22.08.2024 | 10,99 | 11,00 | 10,84 | 10,85 | -0,82% | 74.833,00 |
| 21.08.2024 | 10,91 | 10,97 | 10,85 | 10,94 | 0,83% | 102.014,00 |
| 20.08.2024 | 10,86 | 10,87 | 10,77 | 10,85 | 0,00% | 86.921,00 |
| 19.08.2024 | 10,88 | 10,93 | 10,82 | 10,85 | -0,37% | 143.956,00 |
| 16.08.2024 | 10,89 | 11,04 | 10,84 | 10,89 | 0,00% | 113.759,00 |
| 15.08.2024 | 10,89 | 10,95 | 10,81 | 10,89 | 1,49% | 215.985,00 |
| 14.08.2024 | 10,68 | 10,74 | 10,53 | 10,73 | 0,75% | 163.267,00 |
| 13.08.2024 | 10,41 | 10,76 | 10,30 | 10,65 | 2,31% | 299.503,00 |
| 12.08.2024 | 10,38 | 10,49 | 10,31 | 10,41 | 0,58% | 92.546,00 |
| 09.08.2024 | 10,34 | 10,38 | 10,22 | 10,35 | 0,58% | 132.941,00 |
| 08.08.2024 | 10,75 | 10,75 | 10,17 | 10,29 | -1,25% | 165.366,00 |
| 07.08.2024 | 10,50 | 10,68 | 10,39 | 10,42 | 0,29% | 147.754,00 |
| 06.08.2024 | 10,31 | 10,41 | 10,21 | 10,39 | 0,78% | 265.721,00 |
| 05.08.2024 | 10,29 | 10,38 | 10,14 | 10,31 | -2,64% | 232.629,00 |
| 02.08.2024 | 10,72 | 10,86 | 10,58 | 10,59 | -3,55% | 418.342,00 |
| 01.08.2024 | 11,11 | 11,18 | 10,89 | 10,98 | -1,35% | 190.887,00 |
| 31.07.2024 | 11,17 | 11,25 | 11,02 | 11,13 | -0,18% | 195.063,00 |