1,690€
-0,59%
Echtzeit-Aktienkurs Binah Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Binah Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,71 | 1,74 | 1,70 | 1,72 | 0,29% | - |
| 01.07.2025 | 1,73 | 1,74 | 1,69 | 1,71 | 0,59% | - |
| 30.06.2025 | 1,71 | 1,76 | 1,68 | 1,70 | -1,45% | - |
| 27.06.2025 | 1,72 | 1,75 | 1,71 | 1,73 | -0,29% | - |
| 26.06.2025 | 1,71 | 1,75 | 1,70 | 1,73 | 0,87% | - |
| 25.06.2025 | 1,69 | 1,76 | 1,69 | 1,72 | -0,58% | - |
| 24.06.2025 | 1,70 | 1,77 | 1,70 | 1,73 | 0,88% | - |
| 23.06.2025 | 1,71 | 1,76 | 1,68 | 1,71 | 0,00% | - |
| 20.06.2025 | 1,75 | 1,77 | 1,69 | 1,71 | -1,72% | - |
| 19.06.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -1,14% | - |
| 18.06.2025 | 1,79 | 1,81 | 1,76 | 1,76 | -1,40% | - |
| 17.06.2025 | 1,79 | 1,85 | 1,78 | 1,79 | -0,83% | - |
| 16.06.2025 | 1,78 | 1,83 | 1,77 | 1,80 | -1,37% | - |
| 13.06.2025 | 1,76 | 1,85 | 1,75 | 1,83 | 2,24% | - |
| 12.06.2025 | 1,84 | 1,84 | 1,77 | 1,79 | -3,51% | - |
| 11.06.2025 | 1,84 | 1,91 | 1,84 | 1,85 | -0,80% | - |
| 10.06.2025 | 1,86 | 1,88 | 1,85 | 1,87 | -0,80% | - |
| 09.06.2025 | 1,86 | 1,91 | 1,85 | 1,88 | -0,79% | - |
| 06.06.2025 | 1,83 | 1,92 | 1,75 | 1,90 | 1,88% | - |
| 05.06.2025 | 2,02 | 2,02 | 1,86 | 1,86 | -6,06% | - |
| 04.06.2025 | 1,98 | 2,05 | 1,86 | 1,98 | -1,74% | - |
| 03.06.2025 | 1,92 | 2,07 | 1,92 | 2,02 | 0,75% | - |
| 02.06.2025 | 1,95 | 2,04 | 1,93 | 2,00 | -0,25% | - |
| 30.05.2025 | 1,91 | 2,05 | 1,91 | 2,01 | 1,78% | - |
| 29.05.2025 | 1,98 | 2,04 | 1,94 | 1,97 | 0,25% | - |
| 28.05.2025 | 2,04 | 2,12 | 1,93 | 1,97 | -2,48% | - |
| 27.05.2025 | 2,07 | 2,16 | 2,02 | 2,02 | -3,13% | - |
| 26.05.2025 | 2,08 | 2,09 | 2,08 | 2,08 | -2,80% | - |
| 23.05.2025 | 2,11 | 2,19 | 2,06 | 2,14 | 0,47% | - |
| 22.05.2025 | 2,10 | 2,19 | 1,98 | 2,13 | -2,74% | - |
| 21.05.2025 | 2,16 | 2,22 | 2,13 | 2,19 | 0,46% | - |
| 20.05.2025 | 2,21 | 2,30 | 2,12 | 2,18 | -4,39% | - |
| 19.05.2025 | 2,08 | 2,49 | 2,04 | 2,28 | 7,04% | - |
| 16.05.2025 | 2,02 | 2,14 | 2,02 | 2,13 | 1,91% | - |
| 15.05.2025 | 2,16 | 2,38 | 1,97 | 2,09 | -1,88% | - |
| 14.05.2025 | 1,94 | 2,15 | 1,94 | 2,13 | 5,45% | - |
| 13.05.2025 | 1,96 | 2,07 | 1,96 | 2,02 | 1,00% | - |
| 12.05.2025 | 1,91 | 2,03 | 1,91 | 2,00 | 2,30% | - |
| 09.05.2025 | 1,93 | 2,21 | 1,86 | 1,96 | 0,51% | - |
| 08.05.2025 | 1,91 | 2,01 | 1,85 | 1,95 | 1,83% | - |
| 07.05.2025 | 1,98 | 1,98 | 1,84 | 1,91 | -1,04% | - |
| 06.05.2025 | 1,94 | 2,04 | 1,85 | 1,93 | -1,78% | - |
| 05.05.2025 | 2,01 | 2,27 | 1,95 | 1,97 | -4,15% | - |
| 02.05.2025 | 2,04 | 2,07 | 1,96 | 2,05 | 0,49% | - |
| 30.04.2025 | 1,91 | 2,12 | 1,89 | 2,04 | 7,65% | - |
| 29.04.2025 | 1,88 | 1,99 | 1,86 | 1,90 | -0,79% | - |
| 28.04.2025 | 1,94 | 2,04 | 1,89 | 1,91 | -1,29% | - |
| 25.04.2025 | 1,95 | 2,11 | 1,92 | 1,94 | -0,51% | - |
| 24.04.2025 | 2,00 | 2,00 | 1,93 | 1,95 | -1,77% | - |
| 23.04.2025 | 2,17 | 2,81 | 1,90 | 1,98 | -4,35% | - |
| 22.04.2025 | 2,06 | 2,17 | 1,97 | 2,07 | 0,00% | - |
| 17.04.2025 | 1,79 | 2,18 | 1,79 | 2,07 | 14,68% | - |
| 16.04.2025 | 1,94 | 2,31 | 1,77 | 1,81 | -6,48% | - |
| 15.04.2025 | 1,90 | 2,32 | 1,90 | 1,93 | -1,78% | - |
| 14.04.2025 | 1,79 | 2,01 | 1,79 | 1,97 | 5,36% | - |
| 11.04.2025 | 1,72 | 1,98 | 1,67 | 1,87 | 9,38% | - |
| 10.04.2025 | 1,74 | 1,76 | 1,65 | 1,71 | -4,21% | - |
| 09.04.2025 | 1,70 | 1,81 | 1,69 | 1,78 | 0,28% | - |
| 08.04.2025 | 1,69 | 1,81 | 1,69 | 1,78 | 4,11% | - |
| 07.04.2025 | 1,71 | 1,74 | 1,65 | 1,71 | -3,13% | - |
| 04.04.2025 | 1,75 | 1,80 | 1,71 | 1,76 | -3,56% | - |
| 03.04.2025 | 1,71 | 1,83 | 1,71 | 1,83 | -0,27% | - |
| 02.04.2025 | 1,86 | 1,87 | 1,82 | 1,83 | -0,54% | - |
| 01.04.2025 | 1,74 | 1,89 | 1,74 | 1,84 | -1,34% | - |
| 31.03.2025 | 1,80 | 1,91 | 1,68 | 1,87 | 2,75% | - |
| 28.03.2025 | 1,82 | 1,86 | 1,80 | 1,82 | 0,28% | - |
| 27.03.2025 | 1,87 | 1,87 | 1,79 | 1,81 | 0,00% | - |
| 26.03.2025 | 1,92 | 1,95 | 1,78 | 1,81 | -2,16% | - |
| 25.03.2025 | 1,93 | 1,95 | 1,85 | 1,85 | -4,88% | - |
| 24.03.2025 | 1,93 | 1,96 | 1,88 | 1,95 | 0,78% | - |
| 21.03.2025 | 1,69 | 1,97 | 1,69 | 1,93 | 6,04% | - |
| 20.03.2025 | 1,70 | 1,82 | 1,70 | 1,82 | 0,83% | - |
| 19.03.2025 | 1,71 | 1,81 | 1,71 | 1,81 | 4,34% | - |
| 18.03.2025 | 1,73 | 1,76 | 1,68 | 1,73 | -1,14% | - |
| 17.03.2025 | 1,73 | 1,82 | 1,70 | 1,75 | -3,58% | - |
| 14.03.2025 | 1,75 | 1,85 | 1,72 | 1,82 | 0,28% | - |
| 13.03.2025 | 1,81 | 1,94 | 1,66 | 1,81 | -2,95% | - |
| 12.03.2025 | 1,82 | 1,91 | 1,82 | 1,87 | -1,06% | - |
| 11.03.2025 | 1,87 | 1,97 | 1,85 | 1,89 | -1,82% | - |
| 10.03.2025 | 2,13 | 2,14 | 1,91 | 1,92 | -9,86% | - |
| 07.03.2025 | 2,07 | 2,19 | 2,04 | 2,13 | 0,95% | - |
| 06.03.2025 | 2,06 | 2,23 | 2,01 | 2,11 | -0,47% | - |
| 05.03.2025 | 2,18 | 2,30 | 1,95 | 2,12 | -3,20% | - |
| 04.03.2025 | 2,13 | 2,24 | 1,77 | 2,19 | 1,39% | - |
| 03.03.2025 | 2,22 | 2,47 | 1,99 | 2,16 | -9,24% | - |
| 28.02.2025 | 2,54 | 2,63 | 2,14 | 2,38 | -12,82% | 10,00 |
| 27.02.2025 | 1,78 | 5,58 | 1,77 | 2,73 | 56,00% | - |
| 26.02.2025 | 1,68 | 1,79 | 1,64 | 1,75 | 2,64% | - |
| 25.02.2025 | 1,71 | 1,86 | 1,66 | 1,71 | 0,59% | - |
| 24.02.2025 | 1,82 | 1,83 | 1,63 | 1,70 | -8,13% | - |
| 21.02.2025 | 1,88 | 1,92 | 1,75 | 1,85 | 1,10% | - |
| 20.02.2025 | 1,87 | 1,92 | 1,72 | 1,83 | -3,95% | - |
| 19.02.2025 | 1,93 | 2,01 | 1,84 | 1,90 | -5,24% | - |
| 18.02.2025 | 2,14 | 2,23 | 1,97 | 2,01 | -5,87% | - |
| 17.02.2025 | 2,13 | 2,14 | 2,12 | 2,13 | 0,95% | - |
| 14.02.2025 | 1,99 | 2,12 | 1,98 | 2,11 | 4,98% | - |
| 13.02.2025 | 1,98 | 2,10 | 1,98 | 2,01 | -1,47% | - |
| 12.02.2025 | 2,02 | 2,16 | 1,98 | 2,04 | 0,00% | - |
| 11.02.2025 | 2,04 | 2,22 | 1,98 | 2,04 | 0,00% | - |
| 10.02.2025 | 2,04 | 2,06 | 1,95 | 2,04 | 0,49% | - |