9,110$
-1,99%
Echtzeit-Aktienkurs BGC Group Inc.
Bid:
Ask:
Aktienkurse zur BGC Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 9,27 | 9,42 | 9,11 | 9,11 | -1,99% | 570.488,00 |
| 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 |
| 22.07.2025 | 10,09 | 10,09 | 9,80 | 9,89 | -1,79% | 715.542,00 |
| 21.07.2025 | 10,22 | 10,26 | 10,05 | 10,07 | -0,94% | 211.430,00 |
| 18.07.2025 | 10,42 | 10,50 | 10,15 | 10,16 | -1,55% | 374.193,00 |
| 17.07.2025 | 10,12 | 10,36 | 10,12 | 10,32 | 1,72% | 334.790,00 |
| 16.07.2025 | 10,18 | 10,24 | 10,05 | 10,15 | -0,15% | 360.383,00 |
| 15.07.2025 | 10,40 | 10,42 | 10,16 | 10,16 | -2,35% | 408.436,00 |
| 14.07.2025 | 10,34 | 10,44 | 10,28 | 10,41 | 0,77% | 177.605,00 |
| 11.07.2025 | 10,31 | 10,45 | 10,21 | 10,33 | -1,10% | 410.683,00 |
| 10.07.2025 | 10,40 | 10,52 | 10,38 | 10,44 | 0,10% | 341.534,00 |
| 09.07.2025 | 10,60 | 10,60 | 10,36 | 10,43 | -1,09% | 614.422,00 |
| 08.07.2025 | 10,87 | 10,93 | 10,51 | 10,55 | -2,77% | 477.525,00 |
| 07.07.2025 | 10,81 | 10,86 | 10,72 | 10,85 | 0,00% | 191.117,00 |
| 03.07.2025 | 10,86 | 10,87 | 10,79 | 10,85 | 0,93% | 204.660,00 |
| 02.07.2025 | 10,51 | 10,76 | 10,44 | 10,75 | 1,27% | 451.267,00 |
| 01.07.2025 | 10,22 | 10,66 | 10,22 | 10,61 | 3,71% | 584.481,00 |
| 30.06.2025 | 10,15 | 10,39 | 10,10 | 10,23 | 1,34% | 296.731,00 |
| 27.06.2025 | 10,00 | 10,14 | 9,90 | 10,10 | 1,46% | 689.140,00 |
| 26.06.2025 | 9,81 | 9,99 | 9,81 | 9,95 | 1,53% | 324.674,00 |
| 25.06.2025 | 9,54 | 9,93 | 9,54 | 9,80 | 2,67% | 445.509,00 |
| 24.06.2025 | 9,49 | 9,57 | 9,45 | 9,55 | 1,76% | 236.069,00 |
| 23.06.2025 | 9,35 | 9,41 | 9,14 | 9,38 | -0,48% | 194.834,00 |
| 20.06.2025 | 9,69 | 9,85 | 9,41 | 9,43 | -1,57% | 508.651,00 |
| 18.06.2025 | 9,58 | 9,69 | 9,48 | 9,58 | -0,05% | 419.730,00 |
| 17.06.2025 | 9,58 | 9,69 | 9,58 | 9,58 | -0,83% | 353.092,00 |
| 16.06.2025 | 9,53 | 9,68 | 9,53 | 9,66 | 2,17% | 205.726,00 |
| 13.06.2025 | 9,69 | 9,69 | 9,40 | 9,46 | -3,81% | 439.446,00 |
| 12.06.2025 | 9,73 | 9,86 | 9,70 | 9,83 | 0,55% | 243.527,00 |
| 11.06.2025 | 9,79 | 9,82 | 9,67 | 9,78 | 0,16% | 293.298,00 |
| 10.06.2025 | 9,75 | 9,85 | 9,68 | 9,76 | -0,36% | 316.920,00 |
| 09.06.2025 | 9,67 | 9,80 | 9,56 | 9,80 | 1,66% | 221.375,00 |
| 06.06.2025 | 9,72 | 9,72 | 9,50 | 9,64 | 0,84% | 479.008,00 |
| 05.06.2025 | 9,35 | 9,60 | 9,35 | 9,56 | 2,41% | 601.849,00 |
| 04.06.2025 | 9,25 | 9,36 | 9,17 | 9,33 | 0,59% | 313.837,00 |
| 03.06.2025 | 9,33 | 9,39 | 9,18 | 9,28 | -0,16% | 267.395,00 |
| 02.06.2025 | 9,28 | 9,30 | 9,15 | 9,29 | 0,22% | 103.779,00 |
| 30.05.2025 | 9,21 | 9,40 | 9,20 | 9,27 | -0,38% | 293.340,00 |
| 29.05.2025 | 9,28 | 9,32 | 9,15 | 9,31 | 0,59% | 191.895,00 |
| 28.05.2025 | 9,50 | 9,50 | 9,22 | 9,25 | -2,73% | 284.449,00 |
| 27.05.2025 | 9,44 | 9,56 | 9,35 | 9,51 | 1,98% | 256.599,00 |