9,455$
-3,81%
Echtzeit-Aktienkurs BGC Group Inc.
Bid:
Ask:
Aktienkurse zur BGC Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 9,36 | 9,44 | 9,25 | 9,33 | -1,64% | 386.490,00 |
| 22.05.2025 | 9,49 | 9,55 | 9,41 | 9,48 | -0,11% | 221.845,00 |
| 21.05.2025 | 9,61 | 9,76 | 9,48 | 9,49 | -2,47% | 306.213,00 |
| 20.05.2025 | 9,99 | 10,03 | 9,65 | 9,73 | -3,09% | 434.957,00 |
| 19.05.2025 | 9,22 | 10,09 | 9,10 | 10,04 | 9,07% | 370.538,00 |
| 16.05.2025 | 9,01 | 9,28 | 9,01 | 9,21 | 0,44% | 300.853,00 |
| 15.05.2025 | 9,23 | 9,23 | 9,11 | 9,17 | -0,38% | 284.997,00 |
| 14.05.2025 | 9,36 | 9,36 | 9,20 | 9,20 | -1,45% | 208.079,00 |
| 13.05.2025 | 9,32 | 9,41 | 9,30 | 9,34 | 0,43% | 309.507,00 |
| 12.05.2025 | 9,40 | 9,52 | 9,27 | 9,30 | 1,42% | 322.872,00 |
| 09.05.2025 | 9,29 | 9,32 | 9,16 | 9,17 | -0,70% | 236.909,00 |
| 08.05.2025 | 9,43 | 9,51 | 9,23 | 9,23 | -0,81% | 308.093,00 |
| 07.05.2025 | 9,66 | 9,73 | 9,07 | 9,31 | -2,00% | 475.130,00 |
| 06.05.2025 | 9,34 | 9,51 | 9,24 | 9,50 | 0,90% | 645.184,00 |
| 05.05.2025 | 9,31 | 9,51 | 9,31 | 9,41 | 0,53% | 278.786,00 |
| 02.05.2025 | 9,12 | 9,55 | 9,12 | 9,36 | 3,88% | 608.614,00 |
| 01.05.2025 | 9,07 | 9,12 | 9,00 | 9,01 | -0,39% | 443.920,00 |
| 30.04.2025 | 8,96 | 9,08 | 8,85 | 9,05 | -1,31% | 476.224,00 |
| 29.04.2025 | 9,03 | 9,19 | 8,92 | 9,17 | 1,61% | 399.108,00 |
| 28.04.2025 | 9,05 | 9,10 | 8,89 | 9,02 | -0,06% | 99.653,00 |
| 25.04.2025 | 8,96 | 9,04 | 8,90 | 9,03 | 1,12% | 336.973,00 |
| 24.04.2025 | 8,86 | 9,00 | 8,75 | 8,93 | 2,18% | 302.906,00 |
| 23.04.2025 | 8,92 | 9,05 | 8,67 | 8,74 | 1,57% | 447.922,00 |
| 22.04.2025 | 8,45 | 8,67 | 8,38 | 8,60 | 4,18% | 333.954,00 |
| 21.04.2025 | 8,41 | 8,41 | 8,13 | 8,26 | -2,42% | 204.381,00 |
| 17.04.2025 | 8,38 | 8,47 | 8,34 | 8,46 | 0,59% | 385.248,00 |
| 16.04.2025 | 8,45 | 8,53 | 8,29 | 8,41 | -0,94% | 525.277,00 |
| 15.04.2025 | 8,47 | 8,67 | 8,44 | 8,49 | -0,70% | 417.711,00 |
| 14.04.2025 | 8,49 | 8,62 | 8,34 | 8,55 | 2,83% | 248.520,00 |
| 11.04.2025 | 8,30 | 8,42 | 8,02 | 8,32 | 2,15% | 438.920,00 |
| 10.04.2025 | 8,30 | 8,31 | 7,92 | 8,14 | -4,01% | 421.187,00 |
| 09.04.2025 | 7,75 | 8,65 | 7,49 | 8,48 | 8,86% | 632.491,00 |
| 08.04.2025 | 8,13 | 8,15 | 7,66 | 7,79 | 3,94% | 735.634,00 |
| 07.04.2025 | 7,51 | 8,03 | 7,24 | 7,50 | -3,73% | 333.745,00 |
| 04.04.2025 | 8,21 | 8,27 | 7,68 | 7,79 | -9,21% | 793.598,00 |
| 03.04.2025 | 8,81 | 8,81 | 8,47 | 8,58 | -5,61% | 636.020,00 |
| 02.04.2025 | 9,03 | 9,29 | 9,00 | 9,09 | -1,36% | 431.957,00 |
| 01.04.2025 | 9,17 | 9,24 | 9,05 | 9,21 | 0,44% | 517.152,00 |
| 31.03.2025 | 9,04 | 9,20 | 8,86 | 9,17 | 0,00% | 240.602,00 |
| 28.03.2025 | 9,50 | 9,51 | 9,11 | 9,17 | -3,37% | 406.618,00 |
| 27.03.2025 | 9,60 | 9,69 | 9,45 | 9,49 | -2,16% | 454.217,00 |
| 26.03.2025 | 9,91 | 9,98 | 9,60 | 9,70 | -1,57% | 386.094,00 |
| 25.03.2025 | 9,88 | 9,89 | 9,69 | 9,86 | 1,70% | 267.183,00 |
| 24.03.2025 | 9,42 | 9,72 | 9,42 | 9,69 | 3,58% | 171.357,00 |
| 21.03.2025 | 9,21 | 9,37 | 9,15 | 9,36 | 0,38% | 433.874,00 |
| 20.03.2025 | 9,01 | 9,38 | 9,01 | 9,32 | 1,41% | 401.555,00 |
| 19.03.2025 | 9,02 | 9,33 | 8,98 | 9,19 | 1,32% | 510.708,00 |
| 18.03.2025 | 9,09 | 9,11 | 8,95 | 9,07 | -0,77% | 317.487,00 |
| 17.03.2025 | 8,80 | 9,18 | 8,74 | 9,14 | 3,86% | 230.478,00 |
| 14.03.2025 | 8,78 | 8,86 | 8,61 | 8,80 | 3,10% | 567.439,00 |
| 13.03.2025 | 8,48 | 8,57 | 8,41 | 8,54 | -0,06% | 377.127,00 |
| 12.03.2025 | 8,67 | 8,71 | 8,52 | 8,54 | 0,06% | 321.721,00 |
| 11.03.2025 | 8,56 | 8,70 | 8,44 | 8,54 | 0,06% | 572.109,00 |
| 10.03.2025 | 9,18 | 9,19 | 8,34 | 8,53 | -8,48% | 274.523,00 |
| 07.03.2025 | 9,49 | 9,49 | 9,11 | 9,32 | -1,32% | 586.039,00 |
| 06.03.2025 | 9,67 | 9,73 | 9,42 | 9,45 | -3,23% | 441.049,00 |
| 05.03.2025 | 9,43 | 9,82 | 9,42 | 9,76 | 4,39% | 588.402,00 |
| 04.03.2025 | 9,61 | 9,61 | 9,26 | 9,35 | -3,61% | 726.068,00 |
| 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 |