12,430$
1,89%
Echtzeit-Aktienkurs GCM Grosvenor
Bid:
Ask:
Aktienkurse zur GCM Grosvenor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 456.175,00 |
| 23.07.2026 | 11,80 | 11,88 | 11,63 | 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 | -1,05% | 569.043,00 |
| 26.06.2026 | 12,27 | 12,44 | 12,12 | 12,33 | 0,82% | 1.622.976,00 |
| 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 |
| 23.06.2026 | 12,06 | 12,30 | 11,98 | 12,27 | 1,07% | 566.787,00 |
| 22.06.2026 | 12,11 | 12,33 | 12,00 | 12,14 | 0,71% | 348.126,00 |
| 18.06.2026 | 11,81 | 12,08 | 11,61 | 12,05 | 3,34% | 952.652,00 |
| 17.06.2026 | 11,61 | 11,86 | 11,60 | 11,66 | -0,17% | 437.600,00 |
| 16.06.2026 | 11,36 | 12,06 | 11,33 | 11,68 | 2,46% | 510.927,00 |
| 15.06.2026 | 11,40 | 11,52 | 11,28 | 11,40 | 0,44% | 390.583,00 |
| 12.06.2026 | 11,40 | 11,54 | 11,32 | 11,35 | -0,04% | 419.012,00 |
| 11.06.2026 | 11,29 | 11,43 | 11,07 | 11,36 | 1,11% | 361.535,00 |
| 10.06.2026 | 11,34 | 11,41 | 11,17 | 11,23 | -0,80% | 566.772,00 |
| 09.06.2026 | 10,91 | 11,33 | 10,75 | 11,32 | 4,28% | 685.569,00 |
| 08.06.2026 | 10,73 | 10,90 | 10,70 | 10,86 | 1,35% | 535.747,00 |
| 05.06.2026 | 10,51 | 10,74 | 10,40 | 10,71 | 0,56% | 523.001,00 |
| 04.06.2026 | 10,12 | 10,81 | 10,12 | 10,65 | 6,87% | 664.726,00 |
| 03.06.2026 | 10,38 | 10,38 | 9,84 | 9,97 | -5,23% | 543.246,00 |
| 02.06.2026 | 10,75 | 10,77 | 10,50 | 10,52 | -2,19% | 379.821,00 |
| 01.06.2026 | 10,43 | 10,82 | 10,43 | 10,75 | 1,13% | 376.323,00 |
| 29.05.2026 | 10,74 | 10,83 | 10,60 | 10,63 | -1,25% | 282.721,00 |
| 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 | 0,09% | 478.692,00 |
| 08.05.2026 | 11,13 | 11,44 | 10,66 | 11,35 | 1,70% | 461.726,00 |
| 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% | 326.376,00 |
| 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 | 0,09% | 511.290,00 |
| 24.04.2026 | 10,78 | 10,90 | 10,68 | 10,81 | 0,00% | 282.428,00 |
| 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 | 2,22% | 494.229,00 |
| 27.03.2026 | 9,53 | 9,63 | 9,37 | 9,47 | -1,76% | 467.504,00 |
| 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% | 2.527.823,00 |
| 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 | -0,63% | 517.611,00 |
| 13.03.2026 | 10,61 | 10,74 | 10,22 | 10,35 | -0,62% | 1.058.953,00 |
| 12.03.2026 | 11,14 | 11,32 | 10,38 | 10,41 | -8,52% | 900.327,00 |
| 11.03.2026 | 11,55 | 11,67 | 11,33 | 11,38 | -1,64% | 859.361,00 |
| 10.03.2026 | 11,35 | 11,70 | 11,23 | 11,57 | 3,03% | 1.281.157,00 |
| 09.03.2026 | 10,96 | 11,28 | 10,89 | 11,23 | -0,53% | 643.709,00 |