9,068$
-0,35%
Echtzeit-Aktienkurs BGC Group Inc.
Bid:
Ask:
Aktienkurse zur BGC Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 9,29 | 9,42 | 9,07 | 9,10 | -2,10% | 3.256.128,00 |
| 15.10.2025 | 9,24 | 9,36 | 9,21 | 9,30 | 1,36% | 2.384.631,00 |
| 14.10.2025 | 8,96 | 9,19 | 8,93 | 9,17 | 1,10% | 3.941.824,00 |
| 13.10.2025 | 8,86 | 9,15 | 8,86 | 9,07 | 2,60% | 3.133.252,00 |
| 10.10.2025 | 9,02 | 9,07 | 8,75 | 8,84 | -2,43% | 2.257.163,00 |
| 09.10.2025 | 9,12 | 9,17 | 9,03 | 9,06 | -0,66% | 2.515.255,00 |
| 08.10.2025 | 9,25 | 9,25 | 9,01 | 9,12 | -0,55% | 2.630.100,00 |
| 07.10.2025 | 9,25 | 9,32 | 9,12 | 9,17 | 2,00% | 3.674.940,00 |
| 06.10.2025 | 9,24 | 9,27 | 8,98 | 8,99 | -2,39% | 2.783.819,00 |
| 03.10.2025 | 9,25 | 9,36 | 9,17 | 9,21 | -0,32% | 2.442.093,00 |
| 02.10.2025 | 9,28 | 9,40 | 9,20 | 9,24 | -0,22% | 2.090.449,00 |
| 01.10.2025 | 9,40 | 9,47 | 9,25 | 9,26 | -2,11% | 4.163.116,00 |
| 30.09.2025 | 9,57 | 9,65 | 9,40 | 9,46 | -1,36% | 2.663.166,00 |
| 29.09.2025 | 9,50 | 9,61 | 9,33 | 9,59 | 1,27% | 3.505.897,00 |
| 26.09.2025 | 9,63 | 9,70 | 9,46 | 9,47 | -1,25% | 2.039.266,00 |
| 25.09.2025 | 9,42 | 9,60 | 9,36 | 9,59 | 0,84% | 1.821.020,00 |
| 24.09.2025 | 9,56 | 9,64 | 9,46 | 9,51 | -0,94% | 3.418.014,00 |
| 23.09.2025 | 9,67 | 9,80 | 9,59 | 9,60 | -0,52% | 2.613.866,00 |
| 22.09.2025 | 9,69 | 9,70 | 9,50 | 9,65 | -1,03% | 3.234.561,00 |
| 19.09.2025 | 9,87 | 9,93 | 9,69 | 9,75 | -1,02% | 9.138.106,00 |
| 18.09.2025 | 9,70 | 9,90 | 9,61 | 9,85 | 1,76% | 2.671.399,00 |
| 17.09.2025 | 9,78 | 9,88 | 9,61 | 9,68 | -0,82% | 4.930.556,00 |
| 16.09.2025 | 9,79 | 9,82 | 9,66 | 9,76 | -0,91% | 1.747.806,00 |
| 15.09.2025 | 10,23 | 10,27 | 9,84 | 9,85 | -3,15% | 2.022.101,00 |
| 12.09.2025 | 10,17 | 10,22 | 10,11 | 10,17 | -0,39% | 2.005.156,00 |
| 11.09.2025 | 10,06 | 10,29 | 10,02 | 10,21 | 1,79% | 2.514.798,00 |
| 10.09.2025 | 10,01 | 10,13 | 9,89 | 10,03 | 0,00% | 3.541.613,00 |
| 09.09.2025 | 9,94 | 10,05 | 9,90 | 10,03 | 0,60% | 2.776.284,00 |
| 08.09.2025 | 10,00 | 10,04 | 9,88 | 9,97 | 0,30% | 2.663.677,00 |
| 05.09.2025 | 10,05 | 10,08 | 9,65 | 9,94 | -0,50% | 2.303.739,00 |
| 04.09.2025 | 9,83 | 10,11 | 9,83 | 9,99 | 2,04% | 2.263.843,00 |
| 03.09.2025 | 9,60 | 9,81 | 9,60 | 9,79 | 1,24% | 2.509.469,00 |
| 02.09.2025 | 9,69 | 9,76 | 9,53 | 9,67 | -1,43% | 2.035.657,00 |
| 29.08.2025 | 9,97 | 10,02 | 9,75 | 9,81 | -1,60% | 1.934.325,00 |
| 28.08.2025 | 10,05 | 10,17 | 9,92 | 9,97 | -0,70% | 1.530.308,00 |
| 27.08.2025 | 10,09 | 10,25 | 10,03 | 10,04 | -1,47% | 1.210.531,00 |
| 26.08.2025 | 10,05 | 10,20 | 10,04 | 10,19 | 1,09% | 1.643.222,00 |
| 25.08.2025 | 10,14 | 10,16 | 10,07 | 10,08 | -0,59% | 1.620.721,00 |
| 22.08.2025 | 9,94 | 10,25 | 9,88 | 10,14 | 2,84% | 2.687.302,00 |
| 21.08.2025 | 9,75 | 9,94 | 9,75 | 9,86 | 0,31% | 1.304.376,00 |
| 20.08.2025 | 9,78 | 9,84 | 9,66 | 9,83 | 0,51% | 1.954.438,00 |
| 19.08.2025 | 10,21 | 10,21 | 9,76 | 9,78 | -4,31% | 1.667.910,00 |
| 18.08.2025 | 10,22 | 10,27 | 10,17 | 10,22 | -0,49% | 1.619.176,00 |
| 15.08.2025 | 10,40 | 10,50 | 10,23 | 10,27 | -1,25% | 2.690.027,00 |
| 14.08.2025 | 10,47 | 10,73 | 10,32 | 10,40 | -0,76% | 3.184.756,00 |
| 13.08.2025 | 10,62 | 10,71 | 10,36 | 10,48 | -0,29% | 4.551.628,00 |
| 12.08.2025 | 10,35 | 10,53 | 10,31 | 10,51 | 2,44% | 4.095.168,00 |
| 11.08.2025 | 10,19 | 10,35 | 10,18 | 10,26 | 0,88% | 2.203.596,00 |
| 08.08.2025 | 10,04 | 10,20 | 9,99 | 10,17 | 1,90% | 2.057.006,00 |
| 07.08.2025 | 10,00 | 10,03 | 9,88 | 9,98 | 0,81% | 3.873.005,00 |
| 06.08.2025 | 9,96 | 9,96 | 9,80 | 9,90 | -0,40% | 2.480.499,00 |
| 05.08.2025 | 9,76 | 9,98 | 9,72 | 9,94 | 1,64% | 2.542.355,00 |
| 04.08.2025 | 9,48 | 9,84 | 9,40 | 9,78 | 3,16% | 2.805.475,00 |
| 01.08.2025 | 9,19 | 9,52 | 9,00 | 9,48 | 2,27% | 6.317.373,00 |
| 31.07.2025 | 9,52 | 9,58 | 9,09 | 9,27 | -4,63% | 8.086.813,00 |
| 30.07.2025 | 9,66 | 9,81 | 9,66 | 9,72 | 0,41% | 2.950.128,00 |
| 29.07.2025 | 9,85 | 9,85 | 9,65 | 9,68 | -0,72% | 2.476.749,00 |
| 28.07.2025 | 9,83 | 9,86 | 9,70 | 9,75 | -0,81% | 1.708.291,00 |
| 25.07.2025 | 10,00 | 10,04 | 9,82 | 9,83 | -1,50% | 1.830.643,00 |
| 24.07.2025 | 9,94 | 10,03 | 9,89 | 9,98 | 0,40% | 1.426.225,00 |
| 23.07.2025 | 9,98 | 9,98 | 9,85 | 9,94 | 0,61% | 1.318.310,00 |
| 22.07.2025 | 10,10 | 10,10 | 9,80 | 9,88 | -1,89% | 2.616.440,00 |
| 21.07.2025 | 10,14 | 10,32 | 10,05 | 10,07 | -0,89% | 2.379.012,00 |
| 18.07.2025 | 10,33 | 10,46 | 10,14 | 10,16 | -1,45% | 1.546.595,00 |
| 17.07.2025 | 10,11 | 10,37 | 10,09 | 10,31 | 1,58% | 2.524.727,00 |
| 16.07.2025 | 10,19 | 10,25 | 10,05 | 10,15 | -0,20% | 2.068.017,00 |
| 15.07.2025 | 10,38 | 10,44 | 10,16 | 10,17 | -2,31% | 2.880.859,00 |
| 14.07.2025 | 10,32 | 10,44 | 10,27 | 10,41 | 0,77% | 2.738.582,00 |
| 11.07.2025 | 10,30 | 10,45 | 10,21 | 10,33 | -0,96% | 2.706.655,00 |
| 10.07.2025 | 10,37 | 10,52 | 10,36 | 10,43 | 0,00% | 2.465.621,00 |
| 09.07.2025 | 10,63 | 10,63 | 10,35 | 10,43 | -1,14% | 3.043.848,00 |
| 08.07.2025 | 10,85 | 10,96 | 10,50 | 10,55 | -2,68% | 2.796.920,00 |
| 07.07.2025 | 10,76 | 10,90 | 10,65 | 10,84 | -0,09% | 2.482.511,00 |
| 03.07.2025 | 10,80 | 10,87 | 10,78 | 10,85 | 0,84% | 1.105.758,00 |
| 02.07.2025 | 10,55 | 10,77 | 10,37 | 10,76 | 1,32% | 3.213.922,00 |
| 01.07.2025 | 10,28 | 10,66 | 10,15 | 10,62 | 3,81% | 3.765.287,00 |
| 30.06.2025 | 10,15 | 10,41 | 10,09 | 10,23 | 1,29% | 4.490.136,00 |
| 27.06.2025 | 9,98 | 10,14 | 9,90 | 10,10 | 1,41% | 16.844.089,00 |
| 26.06.2025 | 9,81 | 10,00 | 9,78 | 9,96 | 1,53% | 1.206.713,00 |
| 25.06.2025 | 9,59 | 9,93 | 9,47 | 9,81 | 2,72% | 2.980.283,00 |
| 24.06.2025 | 9,50 | 9,57 | 9,43 | 9,55 | 1,92% | 1.787.925,00 |
| 23.06.2025 | 9,40 | 9,42 | 9,13 | 9,37 | -0,64% | 2.379.541,00 |
| 20.06.2025 | 9,69 | 9,85 | 9,40 | 9,43 | -1,46% | 4.239.740,00 |
| 18.06.2025 | 9,59 | 9,70 | 9,47 | 9,57 | -0,21% | 3.749.497,00 |
| 17.06.2025 | 9,56 | 9,70 | 9,56 | 9,59 | -0,62% | 2.054.329,00 |
| 16.06.2025 | 9,49 | 9,69 | 9,49 | 9,65 | 2,12% | 2.143.327,00 |
| 13.06.2025 | 9,70 | 9,70 | 9,39 | 9,45 | -3,87% | 1.926.677,00 |
| 12.06.2025 | 9,72 | 9,86 | 9,67 | 9,83 | 0,61% | 1.234.726,00 |
| 11.06.2025 | 9,77 | 9,87 | 9,67 | 9,77 | 0,21% | 2.597.979,00 |
| 10.06.2025 | 9,76 | 9,85 | 9,68 | 9,75 | -0,31% | 2.472.537,00 |
| 09.06.2025 | 9,73 | 9,80 | 9,56 | 9,78 | 1,45% | 3.895.585,00 |
| 06.06.2025 | 9,68 | 9,73 | 9,50 | 9,64 | 0,94% | 2.256.546,00 |
| 05.06.2025 | 9,35 | 9,60 | 9,35 | 9,55 | 2,36% | 3.096.333,00 |
| 04.06.2025 | 9,27 | 9,36 | 9,17 | 9,33 | 0,54% | 2.682.645,00 |
| 03.06.2025 | 9,30 | 9,39 | 9,17 | 9,28 | -0,11% | 2.243.732,00 |
| 02.06.2025 | 9,24 | 9,32 | 9,15 | 9,29 | 0,11% | 1.625.846,00 |
| 30.05.2025 | 9,24 | 9,40 | 9,18 | 9,28 | -0,32% | 2.400.085,00 |
| 29.05.2025 | 9,26 | 9,33 | 9,14 | 9,31 | 0,54% | 1.814.186,00 |
| 28.05.2025 | 9,50 | 9,52 | 9,21 | 9,26 | -2,63% | 2.494.005,00 |
| 27.05.2025 | 9,41 | 9,56 | 9,32 | 9,51 | 1,93% | 1.897.089,00 |