1,491$
-1,26%
Echtzeit-Aktienkurs Binah Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Binah Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,50 | 1,50 | 1,48 | 1,49 | -1,26% | 10.969,00 |
| 08.07.2026 | 1,54 | 1,55 | 1,50 | 1,51 | -2,58% | 18.061,00 |
| 07.07.2026 | 1,54 | 1,60 | 1,53 | 1,55 | 0,65% | 28.938,00 |
| 06.07.2026 | 1,52 | 1,55 | 1,52 | 1,54 | 1,12% | 15.848,00 |
| 02.07.2026 | 1,56 | 1,58 | 1,52 | 1,52 | -0,46% | 16.946,00 |
| 01.07.2026 | 1,53 | 1,57 | 1,52 | 1,53 | -0,84% | 17.404,00 |
| 30.06.2026 | 1,54 | 1,58 | 1,52 | 1,54 | -1,09% | 12.086,00 |
| 29.06.2026 | 1,55 | 1,60 | 1,54 | 1,56 | 0,00% | 14.244,00 |
| 26.06.2026 | 1,55 | 1,59 | 1,55 | 1,56 | 0,00% | 6.707,00 |
| 25.06.2026 | 1,53 | 1,60 | 1,53 | 1,56 | 1,96% | 22.687,00 |
| 24.06.2026 | 1,58 | 1,61 | 1,53 | 1,53 | -3,16% | 46.377,00 |
| 23.06.2026 | 1,51 | 1,64 | 1,51 | 1,58 | 3,27% | 55.274,00 |
| 22.06.2026 | 1,50 | 1,64 | 1,50 | 1,53 | 1,32% | 27.268,00 |
| 18.06.2026 | 1,57 | 1,59 | 1,48 | 1,51 | -5,03% | 37.702,00 |
| 17.06.2026 | 1,65 | 1,65 | 1,57 | 1,59 | -0,62% | 28.081,00 |
| 16.06.2026 | 1,62 | 1,68 | 1,60 | 1,60 | -0,62% | 30.003,00 |
| 15.06.2026 | 1,60 | 1,66 | 1,56 | 1,61 | 3,87% | 60.568,00 |
| 12.06.2026 | 1,53 | 1,62 | 1,53 | 1,55 | -0,64% | 7.369,00 |
| 11.06.2026 | 1,57 | 1,61 | 1,52 | 1,56 | 0,00% | 12.762,00 |
| 10.06.2026 | 1,58 | 1,66 | 1,55 | 1,56 | -1,89% | 13.452,00 |
| 09.06.2026 | 1,63 | 1,63 | 1,55 | 1,59 | -2,45% | 19.013,00 |
| 08.06.2026 | 1,61 | 1,65 | 1,51 | 1,63 | 5,16% | 53.194,00 |
| 05.06.2026 | 1,54 | 1,55 | 1,52 | 1,55 | 0,32% | 6.120,00 |
| 04.06.2026 | 1,67 | 1,67 | 1,51 | 1,55 | -1,59% | 42.585,00 |
| 03.06.2026 | 1,61 | 1,62 | 1,55 | 1,57 | -1,88% | 21.540,00 |
| 02.06.2026 | 1,62 | 1,63 | 1,59 | 1,60 | -1,23% | 7.444,00 |
| 01.06.2026 | 1,62 | 1,64 | 1,57 | 1,62 | 1,89% | 44.518,00 |
| 29.05.2026 | 1,65 | 1,65 | 1,53 | 1,59 | -1,85% | 49.815,00 |
| 28.05.2026 | 1,63 | 1,67 | 1,58 | 1,62 | -1,22% | 40.043,00 |
| 27.05.2026 | 1,69 | 1,73 | 1,61 | 1,64 | -3,53% | 56.743,00 |
| 26.05.2026 | 1,65 | 1,70 | 1,63 | 1,70 | 0,59% | 22.540,00 |
| 22.05.2026 | 1,65 | 1,84 | 1,64 | 1,69 | 1,20% | 47.760,00 |
| 21.05.2026 | 1,68 | 1,70 | 1,59 | 1,67 | 4,38% | 129.538,00 |
| 20.05.2026 | 1,67 | 1,67 | 1,60 | 1,60 | -4,76% | 49.602,00 |
| 19.05.2026 | 1,63 | 1,72 | 1,61 | 1,68 | 1,82% | 36.329,00 |
| 18.05.2026 | 1,73 | 1,78 | 1,62 | 1,65 | -10,33% | 105.275,00 |
| 15.05.2026 | 1,90 | 1,96 | 1,82 | 1,84 | -4,66% | 65.345,00 |
| 14.05.2026 | 1,99 | 2,00 | 1,93 | 1,93 | 1,58% | 42.822,00 |
| 13.05.2026 | 2,02 | 2,05 | 1,82 | 1,90 | -7,32% | 96.799,00 |
| 12.05.2026 | 2,10 | 2,14 | 2,02 | 2,05 | -4,21% | 37.243,00 |
| 11.05.2026 | 2,18 | 2,20 | 2,02 | 2,14 | 0,00% | 135.114,00 |
| 08.05.2026 | 2,08 | 2,21 | 2,08 | 2,14 | 2,88% | 110.299,00 |
| 07.05.2026 | 2,13 | 2,20 | 2,08 | 2,08 | -2,35% | 119.731,00 |
| 06.05.2026 | 2,43 | 2,50 | 2,06 | 2,13 | -4,05% | 472.811,00 |
| 05.05.2026 | 2,03 | 2,38 | 1,98 | 2,22 | 11,00% | 311.323,00 |
| 04.05.2026 | 1,96 | 2,06 | 1,91 | 2,00 | 4,17% | 67.158,00 |
| 01.05.2026 | 2,00 | 2,08 | 1,90 | 1,92 | -3,52% | 37.490,00 |
| 30.04.2026 | 1,87 | 2,09 | 1,85 | 1,99 | 6,99% | 190.160,00 |
| 29.04.2026 | 1,85 | 1,92 | 1,84 | 1,86 | -3,12% | 9.102,00 |
| 28.04.2026 | 1,86 | 1,92 | 1,82 | 1,92 | 0,52% | 37.595,00 |
| 27.04.2026 | 1,91 | 2,00 | 1,88 | 1,91 | 0,00% | 55.190,00 |
| 24.04.2026 | 1,89 | 1,97 | 1,89 | 1,91 | -0,52% | 23.534,00 |
| 23.04.2026 | 1,93 | 1,94 | 1,90 | 1,92 | -2,04% | 11.033,00 |
| 22.04.2026 | 1,94 | 1,97 | 1,91 | 1,96 | 0,51% | 26.963,00 |
| 21.04.2026 | 1,92 | 1,97 | 1,89 | 1,95 | 0,00% | 39.601,00 |
| 20.04.2026 | 1,98 | 1,98 | 1,92 | 1,95 | -0,51% | 42.266,00 |
| 17.04.2026 | 2,01 | 2,01 | 1,82 | 1,96 | -2,00% | 109.342,00 |
| 16.04.2026 | 2,06 | 2,14 | 1,97 | 2,00 | -4,31% | 87.035,00 |
| 15.04.2026 | 2,13 | 2,36 | 2,08 | 2,09 | -2,79% | 152.238,00 |
| 14.04.2026 | 2,08 | 2,16 | 2,00 | 2,15 | 0,47% | 214.948,00 |
| 13.04.2026 | 1,72 | 2,37 | 1,70 | 2,14 | 21,59% | 912.448,00 |
| 10.04.2026 | 1,90 | 1,92 | 1,69 | 1,76 | -7,85% | 168.521,00 |
| 09.04.2026 | 2,08 | 2,10 | 1,82 | 1,91 | -9,05% | 145.344,00 |
| 08.04.2026 | 2,20 | 2,20 | 2,05 | 2,10 | -2,78% | 69.579,00 |
| 07.04.2026 | 2,16 | 2,24 | 2,04 | 2,16 | -4,00% | 249.120,00 |
| 06.04.2026 | 2,31 | 2,52 | 2,21 | 2,25 | -2,60% | 285.017,00 |
| 02.04.2026 | 2,15 | 2,31 | 2,03 | 2,31 | -2,94% | 778.610,00 |
| 01.04.2026 | 3,13 | 3,14 | 2,24 | 2,38 | 18,41% | 31.137.625,00 |
| 31.03.2026 | 2,05 | 2,10 | 2,00 | 2,01 | -2,43% | 1.496.219,00 |
| 30.03.2026 | 2,06 | 2,10 | 2,05 | 2,06 | 0,49% | 7.119,00 |
| 27.03.2026 | 2,07 | 2,07 | 2,05 | 2,05 | -0,97% | 6.078,00 |
| 26.03.2026 | 2,08 | 2,16 | 2,07 | 2,07 | 1,97% | 2.508,00 |
| 24.03.2026 | 2,10 | 2,14 | 2,03 | 2,03 | -6,45% | 4.224,00 |
| 23.03.2026 | 2,03 | 2,17 | 2,03 | 2,17 | -1,36% | 6.408,00 |
| 20.03.2026 | 2,16 | 2,20 | 2,10 | 2,20 | 1,85% | 10.885,00 |
| 19.03.2026 | 2,09 | 2,16 | 2,09 | 2,16 | 4,85% | 4.197,00 |
| 18.03.2026 | 2,05 | 2,06 | 2,02 | 2,06 | 2,49% | 3.764,00 |
| 17.03.2026 | 2,09 | 2,13 | 2,00 | 2,01 | 2,55% | 3.156,00 |
| 16.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | 985,00 |
| 13.03.2026 | 1,96 | 1,96 | 1,90 | 1,93 | -4,93% | 3.179,00 |
| 12.03.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 2,01% | 2.129,00 |
| 11.03.2026 | 2,03 | 2,03 | 1,99 | 1,99 | -0,50% | 1.863,00 |
| 10.03.2026 | 1,96 | 2,08 | 1,87 | 2,00 | 2,04% | 4.223,00 |
| 09.03.2026 | 2,05 | 2,07 | 1,96 | 1,96 | -8,41% | 6.378,00 |
| 06.03.2026 | 2,15 | 2,20 | 2,07 | 2,14 | 1,90% | 3.335,00 |
| 05.03.2026 | 2,10 | 2,19 | 2,10 | 2,10 | 0,00% | 8.664,00 |
| 04.03.2026 | 2,10 | 2,15 | 2,10 | 2,10 | 1,55% | 4.563,00 |
| 03.03.2026 | 2,03 | 2,10 | 1,90 | 2,07 | -1,99% | 14.801,00 |
| 02.03.2026 | 2,15 | 2,21 | 2,09 | 2,11 | -1,86% | 6.976,00 |
| 27.02.2026 | 2,21 | 2,21 | 2,13 | 2,15 | -2,71% | 4.208,00 |
| 26.02.2026 | 2,29 | 2,29 | 2,21 | 2,21 | -4,74% | 5.157,00 |
| 25.02.2026 | 2,31 | 2,33 | 2,20 | 2,32 | 10,48% | 8.032,00 |
| 24.02.2026 | 2,10 | 2,28 | 2,10 | 2,10 | -3,67% | 7.171,00 |
| 23.02.2026 | 2,26 | 2,30 | 2,18 | 2,18 | -8,60% | 3.891,00 |
| 20.02.2026 | 2,30 | 2,43 | 2,30 | 2,39 | 4,15% | 2.927,00 |
| 19.02.2026 | 2,24 | 2,41 | 2,22 | 2,29 | 0,44% | 4.614,00 |
| 18.02.2026 | 2,19 | 2,28 | 2,16 | 2,28 | 9,09% | 7.163,00 |
| 17.02.2026 | 2,17 | 2,18 | 2,09 | 2,09 | -3,69% | 5.124,00 |
| 13.02.2026 | 2,02 | 2,23 | 2,02 | 2,17 | 5,70% | 4.817,00 |
| 12.02.2026 | 2,32 | 2,32 | 2,03 | 2,05 | -10,35% | 10.558,00 |