8,696$
-1,40%
Echtzeit-Aktienkurs BGC Group Inc.
Bid:
Ask:
Aktienkurse zur BGC Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,81 | 8,87 | 8,64 | 8,69 | -1,47% | 2.353.431,00 |
| 08.01.2026 | 8,74 | 8,82 | 8,67 | 8,82 | 0,11% | 1.572.260,00 |
| 07.01.2026 | 9,05 | 9,08 | 8,75 | 8,81 | -2,81% | 1.765.551,00 |
| 06.01.2026 | 9,07 | 9,14 | 9,03 | 9,07 | -0,33% | 1.982.741,00 |
| 05.01.2026 | 8,90 | 9,25 | 8,90 | 9,10 | 1,73% | 1.683.393,00 |
| 02.01.2026 | 8,98 | 9,00 | 8,90 | 8,94 | 0,11% | 1.817.893,00 |
| 31.12.2025 | 9,01 | 9,06 | 8,91 | 8,93 | -1,11% | 1.931.915,00 |
| 30.12.2025 | 9,09 | 9,10 | 9,02 | 9,03 | -0,66% | 1.662.467,00 |
| 29.12.2025 | 9,09 | 9,13 | 9,04 | 9,09 | 0,00% | 1.992.808,00 |
| 26.12.2025 | 9,04 | 9,11 | 9,01 | 9,09 | 0,22% | 1.558.378,00 |
| 24.12.2025 | 9,08 | 9,11 | 9,02 | 9,07 | -0,44% | 909.586,00 |
| 23.12.2025 | 8,99 | 9,13 | 8,96 | 9,11 | 1,45% | 2.078.163,00 |
| 22.12.2025 | 8,99 | 9,05 | 8,95 | 8,98 | -0,33% | 1.919.733,00 |
| 19.12.2025 | 8,91 | 9,05 | 8,89 | 9,01 | 0,78% | 5.847.622,00 |
| 18.12.2025 | 8,98 | 9,02 | 8,89 | 8,94 | 0,34% | 2.346.016,00 |
| 17.12.2025 | 8,92 | 9,05 | 8,82 | 8,91 | -0,22% | 2.187.861,00 |
| 16.12.2025 | 8,94 | 8,98 | 8,82 | 8,93 | 0,22% | 5.309.952,00 |
| 15.12.2025 | 9,05 | 9,05 | 8,88 | 8,91 | -0,78% | 3.525.184,00 |
| 12.12.2025 | 8,96 | 9,04 | 8,86 | 8,98 | 0,22% | 3.267.408,00 |
| 11.12.2025 | 9,03 | 9,10 | 8,84 | 8,96 | -0,44% | 3.132.443,00 |
| 10.12.2025 | 8,87 | 9,01 | 8,77 | 9,00 | 1,47% | 3.417.446,00 |
| 09.12.2025 | 8,79 | 8,95 | 8,75 | 8,87 | 0,80% | 3.495.681,00 |
| 08.12.2025 | 8,84 | 8,89 | 8,71 | 8,80 | 0,11% | 2.228.566,00 |
| 05.12.2025 | 8,79 | 8,89 | 8,72 | 8,79 | -0,23% | 1.779.193,00 |
| 04.12.2025 | 8,76 | 8,87 | 8,75 | 8,81 | 0,46% | 1.789.330,00 |
| 03.12.2025 | 8,62 | 8,77 | 8,57 | 8,77 | 2,45% | 2.208.566,00 |
| 02.12.2025 | 8,68 | 8,70 | 8,56 | 8,56 | -0,81% | 1.905.584,00 |
| 01.12.2025 | 8,64 | 8,69 | 8,52 | 8,63 | -0,80% | 2.941.310,00 |
| 28.11.2025 | 8,66 | 8,76 | 8,59 | 8,70 | 1,28% | 1.339.783,00 |
| 26.11.2025 | 8,48 | 8,69 | 8,47 | 8,59 | 1,30% | 4.469.880,00 |
| 25.11.2025 | 8,52 | 8,61 | 8,47 | 8,48 | -0,59% | 5.109.215,00 |
| 24.11.2025 | 8,52 | 8,58 | 8,42 | 8,53 | 0,00% | 2.135.808,00 |
| 21.11.2025 | 8,33 | 8,61 | 8,28 | 8,53 | 2,77% | 3.570.788,00 |
| 20.11.2025 | 8,64 | 8,68 | 8,27 | 8,30 | -2,81% | 3.118.155,00 |
| 19.11.2025 | 8,72 | 8,77 | 8,50 | 8,54 | -2,06% | 2.568.842,00 |
| 18.11.2025 | 8,65 | 8,78 | 8,64 | 8,72 | 0,46% | 1.605.340,00 |
| 17.11.2025 | 8,99 | 9,00 | 8,64 | 8,68 | -3,98% | 2.406.666,00 |
| 14.11.2025 | 9,00 | 9,07 | 8,91 | 9,04 | -0,22% | 2.445.335,00 |
| 13.11.2025 | 9,16 | 9,19 | 9,01 | 9,06 | -1,20% | 2.747.766,00 |
| 12.11.2025 | 9,17 | 9,29 | 9,09 | 9,17 | 0,22% | 3.350.433,00 |
| 11.11.2025 | 9,26 | 9,31 | 9,12 | 9,15 | -1,40% | 2.480.754,00 |
| 10.11.2025 | 9,25 | 9,31 | 9,12 | 9,28 | 0,32% | 3.089.523,00 |
| 07.11.2025 | 9,10 | 9,35 | 8,97 | 9,25 | 1,43% | 4.733.670,00 |
| 06.11.2025 | 9,03 | 9,21 | 8,52 | 9,12 | 0,00% | 6.201.691,00 |
| 05.11.2025 | 9,22 | 9,30 | 9,09 | 9,12 | -0,98% | 2.835.401,00 |
| 04.11.2025 | 9,34 | 9,39 | 9,18 | 9,21 | -1,92% | 2.166.594,00 |
| 03.11.2025 | 9,15 | 9,40 | 9,03 | 9,39 | 2,74% | 4.855.265,00 |
| 31.10.2025 | 9,15 | 9,19 | 9,04 | 9,14 | -0,76% | 2.506.382,00 |
| 30.10.2025 | 9,03 | 9,24 | 9,01 | 9,21 | 0,88% | 3.011.274,00 |
| 29.10.2025 | 9,21 | 9,26 | 9,06 | 9,13 | -1,51% | 3.082.719,00 |
| 28.10.2025 | 9,30 | 9,35 | 9,24 | 9,27 | -0,64% | 1.011.101,00 |
| 27.10.2025 | 9,46 | 9,55 | 9,32 | 9,33 | -1,06% | 1.983.721,00 |
| 24.10.2025 | 9,57 | 9,57 | 9,42 | 9,43 | 0,23% | 1.480.698,00 |
| 23.10.2025 | 9,36 | 9,47 | 9,32 | 9,41 | 1,16% | 1.948.273,00 |
| 22.10.2025 | 9,31 | 9,34 | 9,19 | 9,30 | 0,11% | 3.355.337,00 |
| 21.10.2025 | 9,15 | 9,33 | 9,15 | 9,29 | 0,87% | 2.418.309,00 |
| 20.10.2025 | 9,19 | 9,30 | 9,12 | 9,21 | 0,07% | 3.059.962,00 |
| 17.10.2025 | 9,12 | 9,22 | 9,09 | 9,20 | 1,14% | - |
| 16.10.2025 | 9,29 | 9,42 | 9,07 | 9,10 | -2,05% | 3.256.127,00 |
| 15.10.2025 | 9,24 | 9,36 | 9,19 | 9,29 | 1,31% | 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 |