1,830€
-2,14%
Echtzeit-Aktienkurs Binah Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Binah Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,76 | 1,92 | 1,72 | 1,87 | 6,86% | - |
| 15.12.2025 | 1,83 | 1,90 | 1,68 | 1,75 | -9,79% | - |
| 12.12.2025 | 2,15 | 2,17 | 1,93 | 1,94 | -12,22% | - |
| 11.12.2025 | 2,43 | 2,56 | 2,20 | 2,21 | -9,43% | - |
| 10.12.2025 | 2,14 | 2,44 | 2,04 | 2,44 | 14,55% | - |
| 09.12.2025 | 2,10 | 2,20 | 2,03 | 2,13 | 1,91% | - |
| 08.12.2025 | 2,07 | 2,20 | 2,03 | 2,09 | 1,95% | - |
| 05.12.2025 | 2,00 | 2,12 | 1,92 | 2,05 | -4,21% | - |
| 03.12.2025 | 2,02 | 2,26 | 2,00 | 2,14 | 1,90% | - |
| 02.12.2025 | 2,10 | 2,16 | 2,03 | 2,10 | 0,48% | - |
| 01.12.2025 | 2,35 | 2,49 | 2,03 | 2,09 | -11,81% | - |
| 28.11.2025 | 2,59 | 2,63 | 2,36 | 2,37 | -6,69% | 2.000,00 |
| 26.11.2025 | 2,69 | 2,97 | 2,48 | 2,54 | -4,51% | - |
| 25.11.2025 | 2,52 | 2,71 | 2,45 | 2,66 | 10,37% | - |
| 24.11.2025 | 1,92 | 2,70 | 1,84 | 2,41 | 25,52% | - |
| 21.11.2025 | 2,02 | 2,14 | 1,88 | 1,92 | -5,88% | - |
| 20.11.2025 | 1,73 | 2,04 | 1,57 | 2,04 | 13,33% | - |
| 19.11.2025 | 1,63 | 1,89 | 1,60 | 1,80 | -5,51% | - |
| 18.11.2025 | 1,25 | 2,31 | 1,20 | 1,91 | 51,19% | - |
| 17.11.2025 | 1,37 | 1,54 | 1,26 | 1,26 | -23,40% | - |
| 14.11.2025 | 2,34 | 2,48 | 1,46 | 1,65 | 34,29% | - |
| 13.11.2025 | 1,28 | 1,39 | 1,23 | 1,23 | -4,67% | - |
| 12.11.2025 | 1,23 | 1,31 | 1,22 | 1,29 | 0,78% | - |
| 11.11.2025 | 1,29 | 1,33 | 1,27 | 1,28 | 0,39% | - |
| 10.11.2025 | 1,28 | 1,30 | 1,23 | 1,27 | 2,01% | - |
| 07.11.2025 | 1,29 | 1,29 | 1,22 | 1,25 | -1,19% | - |
| 06.11.2025 | 1,21 | 1,29 | 1,21 | 1,26 | -1,18% | - |
| 05.11.2025 | 1,29 | 1,35 | 1,27 | 1,28 | -8,27% | - |
| 04.11.2025 | 1,41 | 1,43 | 1,34 | 1,39 | 0,00% | - |
| 03.11.2025 | 1,46 | 1,46 | 1,38 | 1,39 | -2,46% | - |
| 31.10.2025 | 1,36 | 1,47 | 1,36 | 1,43 | 2,89% | - |
| 30.10.2025 | 1,43 | 1,45 | 1,38 | 1,39 | -10,36% | - |
| 29.10.2025 | 1,49 | 1,63 | 1,40 | 1,55 | 0,32% | - |
| 28.10.2025 | 1,55 | 1,66 | 1,49 | 1,54 | 0,00% | - |
| 27.10.2025 | 1,54 | 1,64 | 1,53 | 1,54 | 2,67% | - |
| 24.10.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -2,60% | - |
| 23.10.2025 | 1,60 | 1,70 | 1,52 | 1,54 | 0,00% | - |
| 22.10.2025 | 1,67 | 1,69 | 1,53 | 1,54 | -10,98% | - |
| 21.10.2025 | 1,96 | 2,05 | 1,60 | 1,73 | -12,41% | - |
| 20.10.2025 | 2,10 | 2,32 | 1,90 | 1,98 | -3,66% | - |
| 17.10.2025 | 1,88 | 2,18 | 1,88 | 2,05 | 11,11% | - |
| 16.10.2025 | 1,92 | 1,96 | 1,84 | 1,85 | 1,10% | - |
| 15.10.2025 | 1,80 | 1,87 | 1,79 | 1,83 | -0,82% | - |
| 14.10.2025 | 1,87 | 2,00 | 1,70 | 1,84 | 7,60% | - |
| 13.10.2025 | 1,46 | 1,71 | 1,40 | 1,71 | 20,85% | - |
| 10.10.2025 | 1,43 | 1,46 | 1,37 | 1,42 | -0,35% | - |
| 09.10.2025 | 1,46 | 1,56 | 1,40 | 1,42 | 2,16% | - |
| 08.10.2025 | 1,37 | 1,46 | 1,36 | 1,39 | 0,00% | - |
| 07.10.2025 | 1,47 | 1,53 | 1,35 | 1,39 | -6,08% | - |
| 06.10.2025 | 1,46 | 1,48 | 1,43 | 1,48 | 2,07% | - |
| 03.10.2025 | 1,47 | 1,48 | 1,45 | 1,45 | -2,03% | - |
| 02.10.2025 | 1,46 | 1,50 | 1,41 | 1,48 | -1,33% | - |
| 01.10.2025 | 1,49 | 1,55 | 1,46 | 1,50 | 7,91% | - |
| 30.09.2025 | 1,39 | 1,43 | 1,37 | 1,39 | 0,72% | - |
| 29.09.2025 | 1,37 | 1,42 | 1,28 | 1,38 | -1,78% | - |
| 26.09.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -1,40% | - |
| 25.09.2025 | 1,43 | 1,51 | 1,41 | 1,43 | 0,00% | - |
| 24.09.2025 | 1,38 | 1,49 | 1,38 | 1,43 | 0,00% | - |
| 23.09.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -4,04% | - |
| 22.09.2025 | 1,51 | 1,55 | 1,46 | 1,49 | -2,30% | - |
| 19.09.2025 | 1,52 | 1,64 | 1,42 | 1,52 | 4,47% | - |
| 18.09.2025 | 1,44 | 1,49 | 1,41 | 1,46 | 4,30% | - |
| 17.09.2025 | 1,37 | 1,41 | 1,35 | 1,40 | 12,05% | - |
| 16.09.2025 | 1,23 | 1,48 | 1,23 | 1,25 | -2,35% | - |
| 15.09.2025 | 1,46 | 1,54 | 1,25 | 1,28 | -16,39% | - |
| 11.09.2025 | 1,53 | 1,61 | 1,52 | 1,53 | -1,29% | - |
| 09.09.2025 | 1,48 | 1,78 | 1,47 | 1,55 | 5,82% | - |
| 08.09.2025 | 1,54 | 1,56 | 1,43 | 1,46 | -4,26% | - |
| 05.09.2025 | 1,52 | 1,53 | 1,51 | 1,53 | -1,93% | - |
| 04.09.2025 | 1,53 | 1,56 | 1,51 | 1,56 | 1,63% | - |
| 03.09.2025 | 1,61 | 1,65 | 1,50 | 1,53 | -4,67% | - |
| 02.09.2025 | 1,68 | 1,70 | 1,58 | 1,61 | -4,18% | - |
| 01.09.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,00% | - |
| 29.08.2025 | 1,67 | 1,71 | 1,67 | 1,68 | -0,89% | - |
| 28.08.2025 | 1,69 | 1,70 | 1,69 | 1,69 | -0,29% | - |
| 27.08.2025 | 1,72 | 1,74 | 1,70 | 1,70 | -0,29% | - |
| 26.08.2025 | 1,70 | 1,72 | 1,69 | 1,70 | 0,29% | - |
| 25.08.2025 | 1,71 | 1,72 | 1,69 | 1,70 | 0,30% | - |
| 22.08.2025 | 1,67 | 1,72 | 1,67 | 1,69 | -0,59% | - |
| 21.08.2025 | 1,75 | 1,75 | 1,67 | 1,70 | -2,30% | - |
| 20.08.2025 | 1,75 | 1,78 | 1,71 | 1,74 | -1,14% | - |
| 19.08.2025 | 1,71 | 1,79 | 1,71 | 1,76 | 1,73% | - |
| 18.08.2025 | 1,73 | 1,89 | 1,70 | 1,73 | -0,86% | - |
| 15.08.2025 | 1,82 | 1,92 | 1,74 | 1,75 | -1,41% | - |
| 14.08.2025 | 1,83 | 1,83 | 1,77 | 1,77 | -2,21% | - |
| 13.08.2025 | 1,74 | 1,82 | 1,74 | 1,81 | 0,56% | - |
| 12.08.2025 | 1,76 | 1,93 | 1,73 | 1,80 | 1,98% | - |
| 11.08.2025 | 1,84 | 1,93 | 1,76 | 1,77 | -3,29% | - |
| 08.08.2025 | 1,80 | 1,99 | 1,75 | 1,83 | 2,53% | - |
| 07.08.2025 | 1,86 | 1,95 | 1,78 | 1,78 | -4,04% | - |
| 06.08.2025 | 1,89 | 1,98 | 1,85 | 1,86 | -1,07% | - |
| 05.08.2025 | 1,83 | 1,92 | 1,80 | 1,88 | 4,46% | - |
| 04.08.2025 | 1,73 | 1,88 | 1,73 | 1,80 | 4,36% | - |
| 01.08.2025 | 1,82 | 1,85 | 1,70 | 1,72 | -6,52% | - |
| 31.07.2025 | 1,96 | 1,96 | 1,84 | 1,84 | -2,90% | - |
| 30.07.2025 | 1,85 | 1,96 | 1,84 | 1,90 | -0,26% | - |
| 29.07.2025 | 1,92 | 2,00 | 1,83 | 1,90 | -1,55% | - |
| 28.07.2025 | 2,02 | 2,07 | 1,91 | 1,93 | -3,74% | - |
| 25.07.2025 | 2,02 | 2,18 | 1,96 | 2,01 | -1,72% | - |
| 24.07.2025 | 2,12 | 2,21 | 2,03 | 2,04 | -3,32% | - |