12,810$
-1,00%
Echtzeit-Aktienkurs GCM Grosvenor
Bid:
Ask:
Aktienkurse zur GCM Grosvenor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,13 | 13,13 | 12,65 | 12,81 | -1,00% | 375.303,00 |
| 28.09.2026 | 12,86 | 12,96 | 12,70 | 12,94 | -0,84% | 436.178,00 |
| 25.09.2026 | 12,70 | 13,05 | 12,67 | 13,05 | 3,41% | 374.427,00 |
| 24.09.2026 | 12,85 | 12,95 | 12,38 | 12,62 | -2,40% | 1.032.448,00 |
| 23.09.2026 | 13,12 | 13,21 | 12,86 | 12,93 | -2,34% | 469.053,00 |
| 22.09.2026 | 13,41 | 13,46 | 12,98 | 13,24 | -0,38% | 470.404,00 |
| 21.09.2026 | 13,31 | 13,37 | 13,21 | 13,29 | 1,14% | 338.642,00 |
| 18.09.2026 | 13,00 | 13,16 | 12,76 | 13,14 | 1,47% | 1.661.494,00 |
| 17.09.2026 | 12,89 | 13,05 | 12,79 | 12,95 | 2,05% | 366.172,00 |
| 16.09.2026 | 12,91 | 12,91 | 12,46 | 12,69 | -0,70% | 511.128,00 |
| 15.09.2026 | 12,57 | 12,78 | 12,41 | 12,78 | 1,03% | 519.831,00 |
| 14.09.2026 | 12,77 | 12,86 | 12,58 | 12,65 | -1,44% | 291.612,00 |
| 11.09.2026 | 12,97 | 13,08 | 12,72 | 12,84 | 0,55% | 303.727,00 |
| 10.09.2026 | 12,83 | 12,95 | 12,70 | 12,77 | -1,05% | 257.452,00 |
| 09.09.2026 | 13,09 | 13,12 | 12,86 | 12,90 | -2,12% | 349.438,00 |
| 08.09.2026 | 13,19 | 13,31 | 13,09 | 13,18 | -0,68% | 247.300,00 |
| 04.09.2026 | 13,15 | 13,38 | 13,04 | 13,27 | -0,60% | 309.391,00 |
| 03.09.2026 | 13,27 | 13,39 | 13,02 | 13,35 | 2,06% | 443.598,00 |
| 02.09.2026 | 13,32 | 13,46 | 13,05 | 13,08 | -1,65% | 454.081,00 |
| 01.09.2026 | 13,51 | 13,57 | 13,21 | 13,30 | -3,48% | 335.674,00 |
| 31.08.2026 | 13,70 | 13,87 | 13,55 | 13,78 | 0,36% | 436.693,00 |
| 28.08.2026 | 13,88 | 13,94 | 13,71 | 13,73 | 0,37% | 859.068,00 |
| 27.08.2026 | 13,51 | 13,72 | 13,34 | 13,68 | 0,96% | 318.803,00 |
| 26.08.2026 | 13,45 | 13,60 | 13,31 | 13,55 | 0,22% | 219.803,00 |
| 25.08.2026 | 13,66 | 13,70 | 13,36 | 13,52 | -0,95% | 302.564,00 |
| 24.08.2026 | 13,70 | 13,89 | 13,58 | 13,65 | -0,44% | 266.310,00 |
| 21.08.2026 | 13,60 | 13,81 | 13,60 | 13,71 | 1,86% | 800.445,00 |
| 20.08.2026 | 13,78 | 13,80 | 13,45 | 13,46 | -2,29% | 253.960,00 |
| 19.08.2026 | 13,76 | 13,94 | 13,68 | 13,78 | 0,95% | 453.899,00 |
| 18.08.2026 | 13,69 | 13,85 | 13,45 | 13,65 | -0,26% | 252.509,00 |
| 17.08.2026 | 13,74 | 13,88 | 13,63 | 13,68 | -1,33% | 371.187,00 |
| 14.08.2026 | 14,02 | 14,05 | 13,77 | 13,87 | -1,32% | 407.604,00 |
| 13.08.2026 | 13,90 | 14,05 | 13,65 | 14,05 | 0,93% | 893.506,00 |
| 12.08.2026 | 14,07 | 14,09 | 13,69 | 13,92 | -0,43% | 380.765,00 |
| 11.08.2026 | 14,07 | 14,87 | 13,93 | 13,98 | 1,23% | 972.598,00 |
| 10.08.2026 | 13,81 | 14,06 | 13,53 | 13,81 | 1,69% | 463.698,00 |
| 07.08.2026 | 13,53 | 13,73 | 13,51 | 13,58 | 0,74% | 308.507,00 |
| 06.08.2026 | 13,51 | 13,56 | 13,35 | 13,48 | 0,37% | 303.122,00 |
| 05.08.2026 | 13,69 | 13,76 | 13,28 | 13,43 | -0,70% | 426.320,00 |
| 04.08.2026 | 13,30 | 13,57 | 13,29 | 13,53 | 2,70% | 427.079,00 |
| 03.08.2026 | 12,60 | 13,29 | 12,60 | 13,17 | 5,57% | 648.835,00 |
| 31.07.2026 | 12,42 | 12,53 | 12,27 | 12,48 | 0,36% | 314.226,00 |
| 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 |