8,970$
Echtzeit-Aktienkurs BGC Group Inc.
Bid:
Ask:
Aktienkurse zur BGC Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,01 | 9,03 | 8,86 | 8,97 | 0,00% | 220.271,00 |
| 11.12.2025 | 9,02 | 9,10 | 8,84 | 8,97 | -0,33% | 356.732,00 |
| 10.12.2025 | 8,89 | 9,00 | 8,78 | 9,00 | 1,52% | 396.930,00 |
| 09.12.2025 | 8,82 | 8,95 | 8,80 | 8,87 | 0,97% | 298.465,00 |
| 08.12.2025 | 8,78 | 8,89 | 8,72 | 8,78 | -0,17% | 216.483,00 |
| 05.12.2025 | 8,78 | 8,89 | 8,73 | 8,80 | -0,11% | 139.645,00 |
| 04.12.2025 | 8,77 | 8,86 | 8,75 | 8,81 | 0,46% | 110.131,00 |
| 03.12.2025 | 8,60 | 8,77 | 8,60 | 8,77 | 2,34% | 309.005,00 |
| 02.12.2025 | 8,66 | 8,70 | 8,56 | 8,57 | -0,87% | 191.772,00 |
| 01.12.2025 | 8,62 | 8,68 | 8,52 | 8,64 | -0,63% | 71.969,00 |
| 28.11.2025 | 8,64 | 8,75 | 8,60 | 8,70 | 1,10% | 108.698,00 |
| 26.11.2025 | 8,51 | 8,69 | 8,51 | 8,60 | 1,42% | 783.222,00 |
| 25.11.2025 | 8,58 | 8,61 | 8,48 | 8,48 | -0,59% | 326.870,00 |
| 24.11.2025 | 8,50 | 8,57 | 8,42 | 8,53 | 0,12% | 292.964,00 |
| 21.11.2025 | 8,33 | 8,61 | 8,28 | 8,52 | 2,65% | 350.089,00 |
| 20.11.2025 | 8,61 | 8,64 | 8,27 | 8,30 | -2,87% | 319.359,00 |
| 19.11.2025 | 8,75 | 8,78 | 8,50 | 8,55 | -2,12% | 280.420,00 |
| 18.11.2025 | 8,67 | 8,78 | 8,64 | 8,73 | 0,46% | 249.078,00 |
| 17.11.2025 | 8,99 | 9,01 | 8,64 | 8,69 | -3,82% | 153.028,00 |
| 14.11.2025 | 8,96 | 9,07 | 8,93 | 9,04 | -0,28% | 228.270,00 |
| 13.11.2025 | 9,15 | 9,19 | 9,01 | 9,06 | -1,31% | 561.339,00 |
| 12.11.2025 | 9,17 | 9,28 | 9,12 | 9,18 | 0,33% | 249.939,00 |
| 11.11.2025 | 9,30 | 9,31 | 9,13 | 9,15 | -1,29% | 330.762,00 |
| 10.11.2025 | 9,27 | 9,30 | 9,13 | 9,27 | 0,27% | 160.504,00 |
| 07.11.2025 | 9,02 | 9,35 | 8,99 | 9,25 | 1,71% | 682.119,00 |
| 06.11.2025 | 9,48 | 9,48 | 8,52 | 9,09 | -0,38% | 817.820,00 |
| 05.11.2025 | 9,27 | 9,29 | 9,10 | 9,13 | -1,03% | 316.213,00 |
| 04.11.2025 | 9,26 | 9,38 | 9,18 | 9,22 | -1,81% | 278.756,00 |
| 03.11.2025 | 9,12 | 9,40 | 9,04 | 9,39 | 2,62% | 406.124,00 |
| 31.10.2025 | 9,15 | 9,18 | 9,05 | 9,15 | -0,60% | 349.002,00 |
| 30.10.2025 | 9,04 | 9,24 | 9,02 | 9,21 | 0,99% | 571.810,00 |
| 29.10.2025 | 9,27 | 9,27 | 9,07 | 9,12 | -1,62% | 489.264,00 |
| 28.10.2025 | 9,29 | 9,35 | 9,24 | 9,27 | -0,70% | 185.315,00 |
| 27.10.2025 | 9,48 | 9,54 | 9,33 | 9,33 | -1,01% | 139.987,00 |
| 24.10.2025 | 9,52 | 9,53 | 9,42 | 9,43 | 0,05% | 273.285,00 |
| 23.10.2025 | 9,30 | 9,50 | 9,30 | 9,42 | 1,40% | 481.143,00 |
| 22.10.2025 | 9,24 | 9,34 | 9,20 | 9,29 | 0,00% | 611.845,00 |
| 21.10.2025 | 9,23 | 9,34 | 9,21 | 9,29 | 1,14% | 321.045,00 |
| 17.10.2025 | 9,14 | 9,24 | 9,03 | 9,19 | 0,99% | 633.336,00 |
| 16.10.2025 | 9,27 | 9,42 | 9,07 | 9,10 | -2,15% | 686.161,00 |
| 15.10.2025 | 9,21 | 9,36 | 9,20 | 9,30 | 1,31% | 427.918,00 |
| 14.10.2025 | 8,92 | 9,19 | 8,92 | 9,18 | 1,16% | 467.825,00 |
| 13.10.2025 | 8,95 | 9,15 | 8,89 | 9,07 | 2,66% | 312.051,00 |
| 10.10.2025 | 9,06 | 9,06 | 8,75 | 8,84 | -2,59% | 362.021,00 |
| 09.10.2025 | 9,10 | 9,16 | 9,03 | 9,07 | -0,60% | 312.668,00 |
| 08.10.2025 | 9,22 | 9,23 | 9,01 | 9,13 | -0,49% | 403.524,00 |
| 07.10.2025 | 9,22 | 9,31 | 9,12 | 9,17 | 2,12% | 557.962,00 |
| 06.10.2025 | 9,23 | 9,27 | 8,98 | 8,98 | -2,50% | 181.617,00 |
| 03.10.2025 | 9,30 | 9,36 | 9,18 | 9,21 | -0,22% | 355.554,00 |
| 02.10.2025 | 9,27 | 9,40 | 9,21 | 9,23 | -0,22% | 441.060,00 |
| 01.10.2025 | 9,39 | 9,46 | 9,25 | 9,25 | -2,17% | 382.720,00 |
| 30.09.2025 | 9,62 | 9,62 | 9,40 | 9,46 | -1,46% | 366.608,00 |
| 29.09.2025 | 9,50 | 9,60 | 9,33 | 9,60 | 1,32% | 166.135,00 |
| 26.09.2025 | 9,66 | 9,70 | 9,47 | 9,47 | -1,30% | 292.705,00 |
| 25.09.2025 | 9,45 | 9,60 | 9,36 | 9,60 | 0,95% | 312.531,00 |
| 24.09.2025 | 9,56 | 9,62 | 9,46 | 9,51 | -0,94% | 337.376,00 |
| 23.09.2025 | 9,72 | 9,80 | 9,60 | 9,60 | -0,57% | 430.077,00 |
| 22.09.2025 | 9,70 | 9,70 | 9,51 | 9,65 | -0,87% | 175.990,00 |
| 19.09.2025 | 9,88 | 9,88 | 9,70 | 9,74 | -1,17% | 296.554,00 |
| 18.09.2025 | 9,64 | 9,90 | 9,64 | 9,85 | 1,86% | 395.669,00 |
| 17.09.2025 | 9,75 | 9,88 | 9,62 | 9,67 | -0,87% | 638.257,00 |
| 16.09.2025 | 9,81 | 9,81 | 9,67 | 9,76 | -0,91% | 257.377,00 |
| 15.09.2025 | 10,22 | 10,27 | 9,84 | 9,85 | -3,20% | 146.258,00 |
| 12.09.2025 | 10,16 | 10,22 | 10,12 | 10,17 | -0,29% | 440.931,00 |
| 11.09.2025 | 10,07 | 10,29 | 10,06 | 10,20 | 1,44% | 667.175,00 |
| 10.09.2025 | 10,04 | 10,13 | 9,93 | 10,06 | 0,25% | 327.028,00 |
| 09.09.2025 | 9,93 | 10,05 | 9,90 | 10,03 | 0,60% | 509.058,00 |
| 08.09.2025 | 9,95 | 10,04 | 9,90 | 9,97 | 0,25% | 304.224,00 |
| 05.09.2025 | 10,08 | 10,08 | 9,65 | 9,95 | -0,25% | 797.221,00 |
| 04.09.2025 | 9,84 | 10,10 | 9,83 | 9,97 | 1,79% | 430.248,00 |
| 03.09.2025 | 9,65 | 9,80 | 9,65 | 9,80 | 1,19% | 508.270,00 |
| 02.09.2025 | 9,62 | 9,75 | 9,53 | 9,68 | -1,22% | 465.946,00 |
| 29.08.2025 | 9,96 | 9,97 | 9,76 | 9,80 | -1,75% | 312.038,00 |
| 28.08.2025 | 10,05 | 10,12 | 9,92 | 9,98 | -0,80% | 231.141,00 |
| 27.08.2025 | 10,14 | 10,24 | 10,04 | 10,06 | -1,42% | 154.145,00 |
| 26.08.2025 | 10,06 | 10,20 | 10,06 | 10,20 | 1,24% | 258.213,00 |
| 25.08.2025 | 10,11 | 10,16 | 10,07 | 10,08 | -0,69% | 117.602,00 |
| 22.08.2025 | 9,89 | 10,24 | 9,89 | 10,15 | 2,89% | 364.207,00 |
| 21.08.2025 | 9,79 | 9,94 | 9,76 | 9,86 | 0,51% | 335.196,00 |
| 20.08.2025 | 9,76 | 9,83 | 9,66 | 9,81 | 0,36% | 368.600,00 |
| 19.08.2025 | 10,17 | 10,19 | 9,77 | 9,78 | -4,45% | 305.691,00 |
| 18.08.2025 | 10,25 | 10,27 | 10,17 | 10,23 | -0,29% | 123.684,00 |
| 15.08.2025 | 10,28 | 10,49 | 10,23 | 10,26 | -1,35% | 439.121,00 |
| 14.08.2025 | 10,49 | 10,73 | 10,33 | 10,40 | -0,81% | 540.465,00 |
| 13.08.2025 | 10,58 | 10,70 | 10,37 | 10,49 | -0,19% | 637.800,00 |
| 12.08.2025 | 10,31 | 10,52 | 10,31 | 10,51 | 2,29% | 442.561,00 |
| 11.08.2025 | 10,20 | 10,35 | 10,18 | 10,27 | 1,03% | 190.979,00 |
| 08.08.2025 | 10,00 | 10,20 | 10,00 | 10,17 | 1,96% | 340.924,00 |
| 07.08.2025 | 9,96 | 10,02 | 9,89 | 9,97 | 0,61% | 464.170,00 |
| 06.08.2025 | 9,91 | 9,93 | 9,80 | 9,91 | -0,25% | 983.974,00 |
| 05.08.2025 | 9,74 | 9,98 | 9,74 | 9,94 | 1,64% | 619.750,00 |
| 04.08.2025 | 9,52 | 9,84 | 9,41 | 9,78 | 3,17% | 348.023,00 |
| 01.08.2025 | 9,18 | 9,52 | 9,01 | 9,48 | 2,10% | 894.211,00 |
| 31.07.2025 | 9,57 | 9,60 | 9,10 | 9,28 | -4,43% | 995.485,00 |
| 30.07.2025 | 9,67 | 9,81 | 9,66 | 9,71 | 0,41% | 586.983,00 |
| 29.07.2025 | 9,85 | 9,85 | 9,66 | 9,67 | -0,92% | 406.240,00 |
| 28.07.2025 | 9,83 | 9,86 | 9,70 | 9,76 | -0,76% | 165.435,00 |
| 25.07.2025 | 9,97 | 9,98 | 9,82 | 9,84 | -1,40% | 389.434,00 |
| 24.07.2025 | 9,91 | 10,03 | 9,91 | 9,98 | 0,40% | 253.002,00 |
| 23.07.2025 | 9,98 | 9,98 | 9,85 | 9,94 | 0,51% | 269.089,00 |