10,410$
-0,86%
Echtzeit-Aktienkurs BGC GROUP INC.A DL-,01
Bid:
Ask:
Aktienkurse zur BGC GROUP INC.A DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,58 | 10,59 | 10,37 | 10,43 | -0,67% | 442.699,00 |
| 28.05.2026 | 10,50 | 10,58 | 10,27 | 10,50 | -0,43% | 516.836,00 |
| 27.05.2026 | 10,64 | 10,79 | 10,52 | 10,55 | -2,04% | 592.436,00 |
| 26.05.2026 | 11,31 | 11,31 | 10,77 | 10,77 | -3,76% | 263.376,00 |
| 22.05.2026 | 11,22 | 11,24 | 11,11 | 11,19 | 0,58% | 356.940,00 |
| 21.05.2026 | 11,05 | 11,24 | 11,00 | 11,12 | -0,98% | 567.093,00 |
| 20.05.2026 | 11,25 | 11,46 | 11,20 | 11,23 | -0,62% | 592.773,00 |
| 19.05.2026 | 11,33 | 11,43 | 11,20 | 11,30 | -0,88% | 637.355,00 |
| 18.05.2026 | 11,28 | 11,48 | 11,21 | 11,40 | 1,83% | 315.408,00 |
| 15.05.2026 | 11,45 | 11,45 | 11,17 | 11,20 | -1,93% | 538.987,00 |
| 14.05.2026 | 11,31 | 11,48 | 11,21 | 11,42 | 2,33% | 484.746,00 |
| 13.05.2026 | 10,94 | 11,19 | 10,94 | 11,16 | 1,27% | 550.475,00 |
| 12.05.2026 | 11,21 | 11,22 | 10,82 | 11,02 | -1,87% | 605.803,00 |
| 11.05.2026 | 11,39 | 11,52 | 10,96 | 11,23 | -1,71% | 268.194,00 |
| 08.05.2026 | 11,29 | 11,55 | 11,16 | 11,42 | 1,15% | 767.706,00 |
| 07.05.2026 | 10,57 | 11,29 | 10,56 | 11,29 | 3,72% | 694.237,00 |
| 06.05.2026 | 11,14 | 11,17 | 10,79 | 10,89 | -1,80% | 414.770,00 |
| 05.05.2026 | 11,42 | 11,42 | 11,03 | 11,09 | -0,81% | 362.665,00 |
| 04.05.2026 | 11,20 | 11,37 | 11,17 | 11,18 | -0,75% | 223.704,00 |
| 01.05.2026 | 11,39 | 11,39 | 11,20 | 11,26 | 0,31% | 406.573,00 |
| 30.04.2026 | 11,21 | 11,37 | 11,10 | 11,23 | 0,49% | 352.614,00 |
| 29.04.2026 | 11,32 | 11,32 | 11,02 | 11,17 | -1,24% | 406.910,00 |
| 28.04.2026 | 11,49 | 11,52 | 11,23 | 11,31 | -0,92% | 542.802,00 |
| 27.04.2026 | 11,34 | 11,46 | 11,29 | 11,42 | 1,42% | 185.236,00 |
| 24.04.2026 | 11,18 | 11,39 | 11,18 | 11,26 | -0,79% | 57.114,00 |
| 23.04.2026 | 11,38 | 11,43 | 11,22 | 11,35 | -0,22% | 438.783,00 |
| 22.04.2026 | 11,47 | 11,47 | 11,26 | 11,37 | -0,04% | 550.395,00 |
| 21.04.2026 | 11,61 | 11,64 | 11,33 | 11,38 | -1,90% | 630.949,00 |
| 20.04.2026 | 11,72 | 11,83 | 11,53 | 11,60 | -1,82% | 414.955,00 |
| 17.04.2026 | 11,75 | 11,91 | 11,65 | 11,81 | 1,33% | 514.947,00 |
| 16.04.2026 | 11,67 | 11,70 | 11,53 | 11,66 | 0,04% | 428.522,00 |
| 15.04.2026 | 11,61 | 11,79 | 11,61 | 11,65 | 0,65% | 694.747,00 |
| 14.04.2026 | 11,45 | 11,69 | 11,41 | 11,58 | 0,87% | 446.970,00 |
| 13.04.2026 | 10,83 | 11,49 | 10,83 | 11,48 | 5,13% | 211.404,00 |
| 10.04.2026 | 10,97 | 11,05 | 10,81 | 10,92 | -1,18% | 309.685,00 |
| 09.04.2026 | 10,88 | 11,15 | 10,83 | 11,05 | 1,52% | 333.111,00 |
| 08.04.2026 | 10,94 | 10,97 | 10,66 | 10,88 | 2,69% | 536.282,00 |
| 07.04.2026 | 10,28 | 10,62 | 10,19 | 10,60 | 2,07% | 419.935,00 |
| 06.04.2026 | 10,01 | 10,50 | 10,00 | 10,38 | 4,06% | 122.313,00 |
| 02.04.2026 | 9,70 | 9,99 | 9,63 | 9,98 | 1,42% | 366.118,00 |
| 01.04.2026 | 9,88 | 9,90 | 9,73 | 9,84 | 0,56% | 296.620,00 |
| 31.03.2026 | 9,62 | 9,86 | 9,59 | 9,78 | 2,41% | 412.602,00 |
| 30.03.2026 | 9,45 | 9,59 | 9,41 | 9,55 | 1,60% | 219.904,00 |
| 27.03.2026 | 9,56 | 9,86 | 9,36 | 9,40 | -0,74% | 405.930,00 |
| 26.03.2026 | 9,23 | 9,49 | 9,23 | 9,47 | 0,16% | 293.154,00 |
| 25.03.2026 | 9,58 | 9,61 | 9,39 | 9,46 | 0,16% | 345.185,00 |
| 24.03.2026 | 9,44 | 9,56 | 9,40 | 9,44 | -1,62% | 264.770,00 |
| 23.03.2026 | 9,46 | 9,78 | 9,46 | 9,60 | 2,24% | 196.264,00 |
| 20.03.2026 | 9,52 | 9,56 | 9,32 | 9,39 | -2,14% | 307.805,00 |
| 19.03.2026 | 9,43 | 9,62 | 9,40 | 9,59 | 0,05% | 439.811,00 |
| 18.03.2026 | 9,71 | 9,75 | 9,56 | 9,59 | -2,59% | 350.261,00 |
| 17.03.2026 | 9,74 | 9,92 | 9,71 | 9,84 | 2,34% | 250.259,00 |
| 16.03.2026 | 9,72 | 9,80 | 9,48 | 9,62 | 0,42% | 282.265,00 |
| 13.03.2026 | 9,35 | 9,58 | 9,21 | 9,58 | 3,57% | 530.042,00 |
| 12.03.2026 | 9,00 | 9,31 | 8,99 | 9,25 | 1,26% | 477.396,00 |
| 11.03.2026 | 8,99 | 9,18 | 8,91 | 9,13 | -0,44% | 541.881,00 |
| 10.03.2026 | 9,47 | 9,52 | 9,14 | 9,17 | -3,58% | 493.580,00 |
| 09.03.2026 | 9,20 | 9,54 | 9,11 | 9,51 | 1,77% | 325.461,00 |
| 06.03.2026 | 9,35 | 9,39 | 9,18 | 9,35 | -1,79% | 384.152,00 |
| 05.03.2026 | 9,54 | 9,72 | 9,44 | 9,52 | -1,14% | 355.075,00 |
| 04.03.2026 | 9,71 | 9,84 | 9,53 | 9,63 | -0,31% | 235.687,00 |
| 03.03.2026 | 9,32 | 9,66 | 9,32 | 9,66 | -1,93% | 1.327.354,00 |
| 02.03.2026 | 9,40 | 9,88 | 9,39 | 9,85 | 3,47% | 165.906,00 |
| 27.02.2026 | 9,48 | 9,64 | 9,36 | 9,52 | -1,04% | 756.577,00 |
| 26.02.2026 | 9,58 | 9,66 | 9,42 | 9,62 | 1,69% | 295.342,00 |
| 25.02.2026 | 9,28 | 9,55 | 9,28 | 9,46 | 1,94% | 288.183,00 |
| 24.02.2026 | 9,30 | 9,36 | 9,16 | 9,28 | -1,22% | 238.784,00 |
| 23.02.2026 | 9,57 | 9,57 | 9,34 | 9,39 | -2,29% | 172.095,00 |
| 20.02.2026 | 9,68 | 9,80 | 9,59 | 9,61 | -0,98% | 381.098,00 |
| 19.02.2026 | 9,54 | 9,74 | 9,50 | 9,71 | 0,78% | 803.285,00 |
| 18.02.2026 | 9,50 | 9,67 | 9,50 | 9,63 | 0,84% | 294.927,00 |
| 17.02.2026 | 9,35 | 10,01 | 9,35 | 9,55 | 3,47% | 316.145,00 |
| 13.02.2026 | 9,52 | 9,59 | 9,06 | 9,23 | -2,89% | 367.431,00 |
| 12.02.2026 | 9,20 | 9,55 | 9,08 | 9,51 | 9,00% | 520.001,00 |
| 11.02.2026 | 9,34 | 9,35 | 8,65 | 8,72 | -3,86% | 355.277,00 |
| 10.02.2026 | 9,40 | 9,44 | 9,02 | 9,07 | -3,77% | 680.529,00 |
| 09.02.2026 | 8,92 | 9,53 | 8,92 | 9,43 | 5,37% | 637.110,00 |
| 06.02.2026 | 8,96 | 8,99 | 8,90 | 8,95 | 1,13% | 358.618,00 |
| 05.02.2026 | 8,99 | 9,18 | 8,81 | 8,85 | -1,56% | 1.114.631,00 |
| 04.02.2026 | 9,08 | 9,14 | 8,92 | 8,99 | -1,80% | 394.500,00 |
| 03.02.2026 | 9,16 | 9,20 | 8,93 | 9,15 | -0,92% | 324.663,00 |
| 02.02.2026 | 9,04 | 9,31 | 9,03 | 9,24 | 1,26% | 170.977,00 |
| 30.01.2026 | 8,95 | 9,14 | 8,91 | 9,12 | 2,07% | 297.450,00 |
| 29.01.2026 | 9,10 | 9,14 | 8,85 | 8,94 | -0,67% | 284.233,00 |
| 28.01.2026 | 8,89 | 9,12 | 8,87 | 9,00 | 1,70% | 222.110,00 |
| 27.01.2026 | 9,07 | 9,09 | 8,84 | 8,85 | -2,91% | 144.655,00 |
| 26.01.2026 | 8,91 | 9,19 | 8,91 | 9,11 | 2,30% | 181.520,00 |
| 23.01.2026 | 9,10 | 9,14 | 8,90 | 8,91 | -2,94% | 199.985,00 |
| 22.01.2026 | 9,17 | 9,29 | 9,09 | 9,18 | 0,88% | 206.619,00 |
| 21.01.2026 | 8,97 | 9,16 | 8,91 | 9,10 | 2,13% | 173.077,00 |
| 20.01.2026 | 8,92 | 9,03 | 8,85 | 8,91 | -1,44% | 238.613,00 |
| 16.01.2026 | 8,94 | 9,07 | 8,89 | 9,04 | 1,01% | 148.347,00 |
| 15.01.2026 | 8,92 | 9,06 | 8,89 | 8,95 | 0,45% | 170.643,00 |
| 14.01.2026 | 8,66 | 8,92 | 8,61 | 8,91 | 3,01% | 254.303,00 |
| 13.01.2026 | 8,79 | 8,80 | 8,62 | 8,65 | -1,59% | 137.374,00 |
| 12.01.2026 | 8,64 | 8,88 | 8,63 | 8,79 | 1,21% | 211.514,00 |
| 09.01.2026 | 8,86 | 8,87 | 8,65 | 8,68 | -1,42% | 204.816,00 |
| 08.01.2026 | 8,74 | 8,82 | 8,68 | 8,81 | 0,06% | 201.464,00 |
| 07.01.2026 | 9,04 | 9,04 | 8,75 | 8,80 | -2,92% | 319.885,00 |
| 06.01.2026 | 9,09 | 9,14 | 9,04 | 9,07 | -0,33% | 195.256,00 |