10,801$
-0,45%
Echtzeit-Aktienkurs BGC Group Inc.
Bid:
Ask:
Aktienkurse zur BGC Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,44% | - |
| 03.07.2025 | 10,80 | 10,87 | 10,78 | 10,85 | 0,88% | 1.105.758,00 |
| 02.07.2025 | 10,55 | 10,77 | 10,37 | 10,76 | 1,27% | 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 | 0,84% | 2.256.546,00 |
| 05.06.2025 | 9,35 | 9,60 | 9,35 | 9,56 | 2,47% | 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 |
| 23.05.2025 | 9,26 | 9,44 | 9,23 | 9,33 | -1,69% | 2.672.182,00 |
| 22.05.2025 | 9,49 | 9,59 | 9,40 | 9,49 | -0,11% | 2.051.266,00 |
| 21.05.2025 | 9,65 | 9,76 | 9,48 | 9,50 | -2,46% | 2.552.459,00 |
| 20.05.2025 | 9,96 | 10,03 | 9,64 | 9,74 | -2,89% | 4.278.164,00 |
| 19.05.2025 | 9,35 | 10,09 | 9,24 | 10,03 | 8,90% | 5.682.088,00 |
| 16.05.2025 | 9,14 | 9,28 | 9,13 | 9,21 | 0,44% | 1.758.331,00 |
| 15.05.2025 | 9,20 | 9,25 | 9,10 | 9,17 | -0,43% | 1.775.804,00 |
| 14.05.2025 | 9,33 | 9,36 | 9,19 | 9,21 | -1,39% | 2.047.244,00 |
| 13.05.2025 | 9,33 | 9,42 | 9,28 | 9,34 | 0,54% | 1.874.207,00 |
| 12.05.2025 | 9,47 | 9,54 | 9,27 | 9,29 | 1,31% | 2.257.982,00 |
| 09.05.2025 | 9,24 | 9,32 | 9,15 | 9,17 | -0,65% | 1.536.684,00 |
| 08.05.2025 | 9,45 | 9,55 | 9,22 | 9,23 | -0,86% | 2.492.419,00 |
| 07.05.2025 | 9,84 | 9,84 | 9,07 | 9,31 | -1,90% | 4.642.501,00 |
| 06.05.2025 | 9,27 | 9,52 | 9,22 | 9,49 | 0,85% | 3.893.083,00 |
| 05.05.2025 | 9,34 | 9,52 | 9,30 | 9,41 | 0,53% | 1.891.790,00 |
| 02.05.2025 | 9,19 | 9,56 | 9,05 | 9,36 | 3,77% | 3.918.518,00 |
| 01.05.2025 | 9,13 | 9,13 | 9,00 | 9,02 | -0,44% | 3.937.737,00 |
| 30.04.2025 | 9,00 | 9,09 | 8,85 | 9,06 | -1,20% | 2.944.113,00 |
| 29.04.2025 | 8,98 | 9,19 | 8,91 | 9,17 | 1,55% | 2.291.785,00 |
| 28.04.2025 | 9,04 | 9,10 | 8,89 | 9,03 | 0,00% | 1.577.066,00 |
| 25.04.2025 | 8,88 | 9,04 | 8,88 | 9,03 | 1,12% | 1.674.847,00 |
| 24.04.2025 | 8,77 | 9,01 | 8,70 | 8,93 | 2,23% | 2.491.730,00 |
| 23.04.2025 | 8,88 | 9,05 | 8,67 | 8,74 | 1,33% | 2.526.860,00 |
| 22.04.2025 | 8,43 | 8,67 | 8,36 | 8,62 | 4,36% | 2.623.228,00 |
| 21.04.2025 | 8,33 | 8,47 | 8,12 | 8,26 | -2,36% | 3.635.403,00 |
| 17.04.2025 | 8,46 | 8,48 | 8,33 | 8,46 | 0,48% | 2.216.119,00 |
| 16.04.2025 | 8,46 | 8,53 | 8,29 | 8,42 | -0,82% | 2.676.882,00 |
| 15.04.2025 | 8,53 | 8,68 | 8,44 | 8,49 | -0,70% | 2.414.976,00 |
| 14.04.2025 | 8,50 | 8,62 | 8,34 | 8,55 | 2,76% | 3.924.451,00 |
| 11.04.2025 | 8,13 | 8,42 | 8,01 | 8,32 | 2,46% | 2.419.139,00 |
| 10.04.2025 | 8,25 | 8,33 | 7,91 | 8,12 | -4,13% | 3.399.219,00 |
| 09.04.2025 | 7,77 | 8,65 | 7,49 | 8,47 | 8,59% | 4.018.530,00 |
| 08.04.2025 | 8,05 | 8,30 | 7,66 | 7,80 | 4,14% | 3.857.048,00 |
| 07.04.2025 | 7,44 | 8,03 | 7,24 | 7,49 | -3,85% | 3.353.190,00 |
| 04.04.2025 | 8,17 | 8,30 | 7,68 | 7,79 | -9,21% | 3.475.966,00 |
| 03.04.2025 | 8,67 | 8,79 | 8,47 | 8,58 | -5,61% | 5.638.968,00 |
| 02.04.2025 | 9,00 | 9,30 | 8,98 | 9,09 | -1,41% | 2.370.958,00 |
| 01.04.2025 | 9,14 | 9,25 | 9,03 | 9,22 | 0,55% | 1.689.085,00 |
| 31.03.2025 | 9,01 | 9,20 | 8,86 | 9,17 | -0,11% | 2.620.202,00 |
| 28.03.2025 | 9,55 | 9,55 | 9,11 | 9,18 | -3,37% | 1.761.404,00 |
| 27.03.2025 | 9,57 | 9,69 | 9,45 | 9,50 | -2,16% | 1.839.372,00 |
| 26.03.2025 | 9,94 | 9,99 | 9,59 | 9,71 | -1,42% | 2.161.962,00 |
| 25.03.2025 | 9,78 | 9,89 | 9,72 | 9,85 | 1,55% | 2.151.201,00 |
| 24.03.2025 | 9,49 | 9,72 | 9,43 | 9,70 | 3,74% | 2.106.068,00 |
| 21.03.2025 | 9,27 | 9,37 | 9,15 | 9,35 | 0,43% | 7.072.225,00 |
| 20.03.2025 | 9,07 | 9,38 | 9,01 | 9,31 | 1,42% | 2.245.146,00 |
| 19.03.2025 | 9,08 | 9,33 | 8,97 | 9,18 | 1,21% | 3.523.128,00 |
| 18.03.2025 | 9,05 | 9,17 | 8,95 | 9,07 | -0,77% | 2.396.663,00 |
| 17.03.2025 | 8,75 | 9,18 | 8,73 | 9,14 | 3,75% | 2.423.965,00 |
| 14.03.2025 | 8,64 | 8,86 | 8,61 | 8,81 | 3,28% | 2.055.910,00 |
| 13.03.2025 | 8,49 | 8,57 | 8,40 | 8,53 | 0,00% | 1.691.459,00 |
| 12.03.2025 | 8,67 | 8,73 | 8,51 | 8,53 | -0,12% | 2.158.624,00 |
| 11.03.2025 | 8,84 | 8,87 | 8,44 | 8,54 | 0,00% | 2.825.171,00 |
| 10.03.2025 | 9,14 | 9,23 | 8,33 | 8,54 | -8,37% | 4.076.530,00 |
| 07.03.2025 | 9,44 | 9,49 | 9,11 | 9,32 | -1,27% | 4.304.407,00 |
| 06.03.2025 | 9,59 | 9,75 | 9,42 | 9,44 | -3,18% | 2.083.608,00 |
| 05.03.2025 | 9,42 | 9,83 | 9,40 | 9,75 | 4,28% | 3.398.517,00 |
| 04.03.2025 | 9,58 | 9,62 | 9,25 | 9,35 | -3,61% | 3.855.476,00 |
| 03.03.2025 | 9,98 | 10,05 | 9,58 | 9,70 | -2,02% | 3.578.632,00 |
| 28.02.2025 | 9,68 | 9,91 | 9,65 | 9,90 | 2,27% | 2.432.312,00 |
| 27.02.2025 | 9,87 | 10,09 | 9,65 | 9,68 | -1,22% | 3.545.596,00 |
| 26.02.2025 | 9,54 | 9,87 | 9,48 | 9,80 | 3,16% | 6.428.009,00 |
| 25.02.2025 | 9,44 | 9,57 | 9,15 | 9,50 | 6,74% | 5.484.530,00 |
| 24.02.2025 | 9,31 | 9,35 | 8,82 | 8,90 | -3,58% | 3.859.916,00 |
| 21.02.2025 | 9,42 | 9,47 | 9,21 | 9,23 | -0,97% | 2.687.303,00 |
| 20.02.2025 | 9,60 | 9,62 | 9,30 | 9,32 | -2,71% | 2.980.891,00 |
| 19.02.2025 | 9,50 | 9,65 | 9,50 | 9,58 | -0,42% | 2.746.437,00 |
| 18.02.2025 | 9,33 | 9,67 | 9,32 | 9,62 | 3,00% | 3.458.957,00 |
| 14.02.2025 | 9,21 | 9,78 | 9,04 | 9,34 | -1,58% | 4.261.049,00 |
| 13.02.2025 | 9,49 | 9,64 | 9,46 | 9,49 | 0,32% | 2.601.626,00 |
| 12.02.2025 | 9,15 | 9,55 | 9,12 | 9,46 | 1,94% | 2.288.830,00 |
| 11.02.2025 | 9,14 | 9,30 | 9,02 | 9,28 | 0,76% | 2.258.557,00 |