9,400$
-3,09%
Echtzeit-Aktienkurs BGC Group Inc.
Bid:
Ask:
Aktienkurse zur BGC Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 9,61 | 9,61 | 9,26 | 9,40 | -3,09% | 640.170,00 |
| 03.03.2025 | 10,02 | 10,04 | 9,59 | 9,70 | -2,02% | 265.196,00 |
| 28.02.2025 | 9,70 | 9,91 | 9,65 | 9,90 | 2,22% | 357.877,00 |
| 27.02.2025 | 9,82 | 10,09 | 9,65 | 9,69 | -1,17% | 561.596,00 |
| 26.02.2025 | 9,54 | 9,87 | 9,48 | 9,80 | 3,16% | 593.876,00 |
| 25.02.2025 | 9,38 | 9,58 | 9,15 | 9,50 | 6,80% | 685.390,00 |
| 24.02.2025 | 9,29 | 9,31 | 8,83 | 8,90 | -3,68% | 301.428,00 |
| 21.02.2025 | 9,35 | 9,46 | 9,22 | 9,24 | -1,07% | 372.278,00 |
| 20.02.2025 | 9,61 | 9,62 | 9,30 | 9,34 | -2,46% | 508.091,00 |
| 19.02.2025 | 9,56 | 9,63 | 9,54 | 9,57 | -0,62% | 267.268,00 |
| 18.02.2025 | 9,37 | 9,67 | 9,37 | 9,63 | 3,05% | 322.095,00 |
| 14.02.2025 | 9,34 | 9,77 | 9,14 | 9,35 | -1,48% | 476.796,00 |
| 13.02.2025 | 9,52 | 9,63 | 9,46 | 9,49 | 0,16% | 375.872,00 |
| 12.02.2025 | 9,19 | 9,54 | 9,18 | 9,47 | 2,10% | 409.793,00 |
| 11.02.2025 | 9,12 | 9,30 | 9,04 | 9,28 | 0,71% | 190.541,00 |
| 10.02.2025 | 9,59 | 9,60 | 9,18 | 9,21 | -3,51% | 152.634,00 |
| 07.02.2025 | 9,43 | 9,59 | 9,42 | 9,55 | 1,43% | 487.018,00 |
| 06.02.2025 | 9,40 | 9,58 | 9,37 | 9,41 | 0,43% | 388.887,00 |
| 05.02.2025 | 9,68 | 9,68 | 9,37 | 9,37 | -2,50% | 439.857,00 |
| 04.02.2025 | 9,55 | 9,75 | 9,52 | 9,61 | 0,47% | 437.116,00 |
| 03.02.2025 | 9,33 | 9,63 | 9,33 | 9,57 | 0,26% | 212.856,00 |
| 31.01.2025 | 9,57 | 9,70 | 9,47 | 9,54 | -0,63% | 497.011,00 |
| 30.01.2025 | 9,43 | 9,60 | 9,41 | 9,60 | 2,56% | 364.975,00 |
| 29.01.2025 | 9,31 | 9,44 | 9,29 | 9,36 | -0,16% | 441.680,00 |
| 28.01.2025 | 9,38 | 9,50 | 9,34 | 9,38 | -0,69% | 355.837,00 |
| 27.01.2025 | 9,42 | 9,45 | 9,26 | 9,44 | -0,32% | 258.558,00 |
| 24.01.2025 | 9,50 | 9,57 | 9,33 | 9,47 | -1,20% | 344.660,00 |
| 23.01.2025 | 9,32 | 9,62 | 9,29 | 9,59 | 2,02% | 342.864,00 |
| 22.01.2025 | 9,42 | 9,54 | 9,37 | 9,40 | -0,74% | 239.756,00 |
| 21.01.2025 | 9,41 | 9,47 | 9,34 | 9,47 | 1,66% | 333.446,00 |
| 17.01.2025 | 9,38 | 9,48 | 9,27 | 9,31 | -0,32% | 309.468,00 |
| 16.01.2025 | 9,46 | 9,60 | 9,32 | 9,34 | -0,64% | 391.283,00 |
| 15.01.2025 | 9,46 | 9,48 | 9,24 | 9,40 | 1,90% | 286.423,00 |
| 14.01.2025 | 9,53 | 9,59 | 9,21 | 9,23 | -2,43% | 366.230,00 |
| 13.01.2025 | 9,34 | 9,56 | 9,32 | 9,46 | -0,05% | 168.902,00 |
| 10.01.2025 | 9,50 | 9,55 | 9,33 | 9,46 | -1,30% | 477.261,00 |
| 08.01.2025 | 9,46 | 9,60 | 9,36 | 9,59 | 0,68% | 386.414,00 |
| 07.01.2025 | 9,50 | 9,67 | 9,25 | 9,52 | 0,53% | 588.862,00 |
| 06.01.2025 | 9,51 | 9,56 | 9,37 | 9,47 | -0,21% | 256.003,00 |
| 03.01.2025 | 9,36 | 9,60 | 9,36 | 9,49 | 1,61% | 246.200,00 |
| 02.01.2025 | 9,13 | 9,38 | 9,08 | 9,34 | 3,03% | 269.549,00 |
| 31.12.2024 | 9,09 | 9,13 | 8,97 | 9,07 | 1,57% | 351.819,00 |
| 30.12.2024 | 8,95 | 8,98 | 8,77 | 8,93 | -1,87% | 174.387,00 |
| 27.12.2024 | 9,08 | 9,17 | 9,00 | 9,10 | -0,82% | 298.945,00 |
| 26.12.2024 | 8,97 | 9,18 | 8,97 | 9,17 | 1,61% | 171.402,00 |
| 24.12.2024 | 8,80 | 9,04 | 8,79 | 9,03 | 1,98% | 151.591,00 |
| 23.12.2024 | 8,75 | 8,87 | 8,62 | 8,85 | 1,03% | 210.127,00 |
| 20.12.2024 | 8,52 | 8,76 | 8,48 | 8,76 | 1,51% | 513.380,00 |
| 19.12.2024 | 8,73 | 8,92 | 8,56 | 8,63 | -0,12% | 491.304,00 |
| 18.12.2024 | 8,96 | 9,06 | 8,57 | 8,64 | -3,95% | 361.157,00 |
| 17.12.2024 | 8,99 | 9,05 | 8,90 | 9,00 | -0,66% | 215.879,00 |
| 16.12.2024 | 9,00 | 9,20 | 9,00 | 9,06 | 0,22% | 101.591,00 |
| 13.12.2024 | 9,14 | 9,14 | 8,95 | 9,04 | -0,06% | 314.373,00 |
| 12.12.2024 | 9,16 | 9,20 | 8,98 | 9,04 | -1,31% | 225.569,00 |
| 11.12.2024 | 9,22 | 9,35 | 9,15 | 9,16 | 0,44% | 200.832,00 |
| 10.12.2024 | 9,13 | 9,21 | 9,05 | 9,12 | -0,55% | 253.869,00 |
| 09.12.2024 | 9,25 | 9,31 | 9,13 | 9,17 | -1,29% | 222.795,00 |
| 06.12.2024 | 9,38 | 9,39 | 9,22 | 9,29 | -0,91% | 221.176,00 |
| 05.12.2024 | 9,52 | 9,61 | 9,35 | 9,38 | -1,52% | 213.907,00 |
| 04.12.2024 | 9,63 | 9,63 | 9,38 | 9,52 | -1,75% | 416.910,00 |
| 03.12.2024 | 9,69 | 9,70 | 9,57 | 9,69 | 0,52% | 170.430,00 |
| 02.12.2024 | 9,71 | 9,83 | 9,62 | 9,64 | -1,13% | 246.834,00 |
| 29.11.2024 | 9,93 | 9,99 | 9,69 | 9,75 | -0,71% | 230.506,00 |
| 27.11.2024 | 9,76 | 9,87 | 9,56 | 9,82 | 1,92% | 292.343,00 |
| 26.11.2024 | 9,85 | 9,90 | 9,54 | 9,64 | -1,33% | 395.965,00 |
| 25.11.2024 | 9,71 | 9,85 | 9,47 | 9,77 | 1,61% | 326.183,00 |
| 22.11.2024 | 10,08 | 10,14 | 9,41 | 9,61 | -5,41% | 628.030,00 |
| 21.11.2024 | 10,24 | 10,27 | 10,03 | 10,16 | 0,35% | 306.566,00 |
| 20.11.2024 | 10,38 | 10,38 | 9,95 | 10,13 | -2,17% | 529.525,00 |
| 19.11.2024 | 10,51 | 10,56 | 9,52 | 10,35 | -2,77% | 903.846,00 |
| 18.11.2024 | 10,50 | 10,68 | 10,44 | 10,65 | 2,31% | 197.022,00 |
| 15.11.2024 | 10,35 | 10,43 | 10,13 | 10,41 | 0,24% | 651.666,00 |
| 14.11.2024 | 10,61 | 10,67 | 10,37 | 10,38 | -2,35% | 794.827,00 |
| 13.11.2024 | 11,13 | 11,13 | 10,62 | 10,63 | -3,28% | 636.925,00 |
| 12.11.2024 | 11,45 | 11,54 | 10,95 | 10,99 | -4,35% | 547.326,00 |
| 11.11.2024 | 11,64 | 11,79 | 11,44 | 11,49 | 0,09% | 290.278,00 |
| 08.11.2024 | 11,43 | 11,52 | 11,36 | 11,48 | 1,15% | 680.490,00 |
| 07.11.2024 | 11,24 | 11,36 | 11,19 | 11,35 | 0,93% | 759.049,00 |
| 06.11.2024 | 11,28 | 11,33 | 10,86 | 11,25 | 6,34% | 1.152.469,00 |
| 05.11.2024 | 10,50 | 10,63 | 10,35 | 10,58 | 4,39% | 805.152,00 |
| 04.11.2024 | 9,77 | 10,18 | 9,76 | 10,13 | 2,32% | 311.868,00 |
| 01.11.2024 | 9,55 | 10,01 | 9,45 | 9,90 | 5,66% | 1.129.124,00 |
| 31.10.2024 | 9,58 | 9,69 | 9,07 | 9,37 | -1,94% | 698.150,00 |
| 30.10.2024 | 9,40 | 9,70 | 9,40 | 9,56 | 1,27% | 771.257,00 |
| 29.10.2024 | 9,33 | 9,50 | 9,27 | 9,44 | 0,91% | 813.909,00 |
| 28.10.2024 | 9,22 | 9,39 | 9,16 | 9,35 | 2,07% | 360.027,00 |
| 25.10.2024 | 9,30 | 9,36 | 9,16 | 9,16 | -1,51% | 485.926,00 |
| 24.10.2024 | 9,11 | 9,33 | 9,06 | 9,30 | 1,86% | 673.192,00 |
| 23.10.2024 | 9,20 | 9,26 | 8,96 | 9,13 | -2,25% | 585.528,00 |
| 22.10.2024 | 9,24 | 9,37 | 9,19 | 9,34 | 0,81% | 834.684,00 |
| 21.10.2024 | 9,32 | 9,32 | 9,24 | 9,27 | -0,64% | 235.723,00 |
| 18.10.2024 | 9,38 | 9,51 | 9,27 | 9,33 | -1,74% | 892.184,00 |
| 17.10.2024 | 9,47 | 9,57 | 9,35 | 9,49 | 0,53% | 601.714,00 |
| 16.10.2024 | 9,49 | 9,59 | 9,42 | 9,44 | -0,21% | 1.037.002,00 |
| 15.10.2024 | 9,39 | 9,48 | 9,30 | 9,46 | 1,07% | 1.229.947,00 |
| 14.10.2024 | 9,28 | 9,43 | 9,24 | 9,36 | 0,92% | 294.117,00 |
| 11.10.2024 | 9,24 | 9,33 | 9,23 | 9,28 | 1,03% | 628.793,00 |
| 10.10.2024 | 9,42 | 9,42 | 9,15 | 9,18 | -3,27% | 560.405,00 |
| 09.10.2024 | 9,67 | 9,81 | 9,49 | 9,49 | -2,22% | 810.821,00 |
| 08.10.2024 | 9,65 | 9,73 | 9,61 | 9,71 | 0,26% | 532.222,00 |