9,157$
-3,72%
Echtzeit-Aktienkurs BGC Group Inc.
Bid:
Ask:
Aktienkurse zur BGC Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 9,50 | 9,54 | 9,22 | 9,28 | -2,36% | - |
| 09.03.2026 | 9,20 | 9,55 | 9,15 | 9,50 | 1,71% | 2.010.428,00 |
| 06.03.2026 | 9,36 | 9,40 | 9,17 | 9,34 | -1,89% | 2.110.800,00 |
| 05.03.2026 | 9,54 | 9,73 | 9,43 | 9,52 | -1,14% | 1.904.809,00 |
| 04.03.2026 | 9,65 | 9,84 | 9,53 | 9,63 | -0,10% | 1.750.814,00 |
| 03.03.2026 | 9,62 | 9,66 | 9,39 | 9,64 | -1,93% | 2.528.042,00 |
| 02.03.2026 | 9,40 | 9,88 | 9,39 | 9,83 | 3,26% | 2.085.597,00 |
| 27.02.2026 | 9,50 | 9,64 | 9,36 | 9,52 | -1,04% | 2.058.823,00 |
| 26.02.2026 | 9,53 | 9,67 | 9,42 | 9,62 | 1,69% | 1.897.579,00 |
| 25.02.2026 | 9,35 | 9,56 | 9,25 | 9,46 | 1,94% | 1.980.064,00 |
| 24.02.2026 | 9,34 | 9,37 | 9,15 | 9,28 | -1,17% | 1.722.617,00 |
| 23.02.2026 | 9,58 | 9,62 | 9,33 | 9,39 | -2,19% | 2.256.505,00 |
| 20.02.2026 | 9,71 | 9,83 | 9,59 | 9,60 | -1,13% | 2.109.678,00 |
| 19.02.2026 | 9,52 | 9,74 | 9,50 | 9,71 | 0,94% | 2.020.267,00 |
| 18.02.2026 | 9,56 | 9,69 | 9,43 | 9,62 | 0,73% | 2.022.149,00 |
| 17.02.2026 | 9,44 | 10,01 | 9,37 | 9,55 | 3,69% | 3.031.116,00 |
| 13.02.2026 | 9,50 | 9,60 | 9,06 | 9,21 | -3,05% | 2.370.623,00 |
| 12.02.2026 | 9,21 | 9,55 | 9,09 | 9,50 | 9,07% | 3.556.916,00 |
| 11.02.2026 | 9,10 | 9,27 | 8,64 | 8,71 | -4,18% | 3.690.185,00 |
| 10.02.2026 | 9,33 | 9,44 | 9,00 | 9,09 | -3,50% | 3.905.349,00 |
| 09.02.2026 | 8,93 | 9,53 | 8,92 | 9,42 | 5,13% | 3.403.518,00 |
| 06.02.2026 | 9,00 | 9,01 | 8,89 | 8,96 | 1,01% | 4.938.380,00 |
| 05.02.2026 | 9,03 | 9,18 | 8,81 | 8,87 | -1,33% | 3.146.641,00 |
| 04.02.2026 | 9,11 | 9,14 | 8,91 | 8,99 | -1,64% | 1.931.566,00 |
| 03.02.2026 | 9,19 | 9,20 | 8,93 | 9,14 | -1,08% | 2.677.065,00 |
| 02.02.2026 | 9,12 | 9,32 | 9,02 | 9,24 | 1,43% | 1.919.124,00 |
| 30.01.2026 | 8,92 | 9,14 | 8,90 | 9,11 | 1,79% | 2.438.331,00 |
| 29.01.2026 | 9,07 | 9,15 | 8,84 | 8,95 | -0,44% | 2.395.499,00 |
| 28.01.2026 | 8,89 | 9,13 | 8,84 | 8,99 | 1,47% | 2.113.924,00 |
| 27.01.2026 | 9,12 | 9,12 | 8,84 | 8,86 | -2,85% | 1.498.484,00 |
| 26.01.2026 | 8,89 | 9,20 | 8,89 | 9,12 | 2,36% | 2.739.146,00 |
| 23.01.2026 | 9,12 | 9,15 | 8,90 | 8,91 | -2,84% | 1.660.427,00 |
| 22.01.2026 | 9,10 | 9,29 | 9,07 | 9,17 | 0,77% | 1.702.554,00 |
| 21.01.2026 | 8,93 | 9,16 | 8,90 | 9,10 | 2,13% | 2.241.940,00 |
| 20.01.2026 | 8,91 | 9,03 | 8,84 | 8,91 | -0,63% | 1.578.662,00 |
| 19.01.2026 | 8,96 | 8,97 | 8,96 | 8,97 | -0,81% | - |
| 16.01.2026 | 8,94 | 9,07 | 8,88 | 9,04 | 1,01% | 1.886.187,00 |
| 15.01.2026 | 8,90 | 9,06 | 8,89 | 8,95 | 0,56% | 1.384.413,00 |
| 14.01.2026 | 8,65 | 8,92 | 8,59 | 8,90 | 2,89% | 1.928.125,00 |
| 13.01.2026 | 8,80 | 8,81 | 8,62 | 8,65 | -1,59% | 1.344.858,00 |
| 12.01.2026 | 8,63 | 8,89 | 8,63 | 8,79 | 1,15% | 1.691.537,00 |
| 09.01.2026 | 8,81 | 8,87 | 8,64 | 8,69 | -1,47% | 2.352.067,00 |
| 08.01.2026 | 8,74 | 8,82 | 8,67 | 8,82 | 0,11% | 1.572.052,00 |
| 07.01.2026 | 9,05 | 9,08 | 8,75 | 8,81 | -2,81% | 1.764.106,00 |
| 06.01.2026 | 9,07 | 9,14 | 9,03 | 9,07 | -0,33% | 1.980.993,00 |
| 05.01.2026 | 8,90 | 9,25 | 8,90 | 9,10 | 1,73% | 1.683.343,00 |
| 02.01.2026 | 8,98 | 9,00 | 8,90 | 8,94 | 0,11% | 1.817.793,00 |
| 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% | 1.597.064,00 |
| 29.12.2025 | 9,09 | 9,13 | 9,04 | 9,09 | 0,00% | 1.968.529,00 |
| 26.12.2025 | 9,04 | 9,11 | 9,01 | 9,09 | 0,22% | 1.548.520,00 |
| 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% | 2.019.369,00 |
| 22.12.2025 | 8,99 | 9,05 | 8,95 | 8,98 | -0,33% | 1.870.581,00 |
| 19.12.2025 | 8,91 | 9,05 | 8,89 | 9,01 | 0,78% | 5.835.324,00 |
| 18.12.2025 | 8,98 | 9,02 | 8,89 | 8,94 | 0,34% | 2.314.713,00 |
| 17.12.2025 | 8,92 | 9,05 | 8,82 | 8,91 | -0,22% | 2.164.032,00 |
| 16.12.2025 | 8,94 | 8,98 | 8,82 | 8,93 | 0,22% | 3.706.635,00 |
| 15.12.2025 | 9,05 | 9,05 | 8,88 | 8,91 | -0,78% | 2.973.726,00 |
| 12.12.2025 | 8,96 | 9,04 | 8,86 | 8,98 | 0,22% | 2.539.705,00 |
| 11.12.2025 | 9,03 | 9,10 | 8,84 | 8,96 | -0,44% | 3.132.431,00 |
| 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 | 0,68% | 3.339.889,00 |
| 08.12.2025 | 8,84 | 8,89 | 8,71 | 8,81 | 0,23% | 2.220.744,00 |
| 05.12.2025 | 8,79 | 8,89 | 8,72 | 8,79 | -0,23% | 1.778.907,00 |
| 04.12.2025 | 8,76 | 8,87 | 8,75 | 8,81 | 0,57% | 1.789.330,00 |
| 03.12.2025 | 8,62 | 8,77 | 8,57 | 8,76 | 2,34% | 2.207.606,00 |
| 02.12.2025 | 8,68 | 8,70 | 8,56 | 8,56 | -0,87% | 1.905.572,00 |
| 01.12.2025 | 8,64 | 8,69 | 8,52 | 8,64 | -0,75% | 2.259.205,00 |
| 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% | 4.284.134,00 |
| 24.11.2025 | 8,52 | 8,58 | 8,42 | 8,53 | 0,00% | 2.121.828,00 |
| 21.11.2025 | 8,33 | 8,61 | 8,28 | 8,53 | 2,77% | 3.567.069,00 |
| 20.11.2025 | 8,64 | 8,68 | 8,27 | 8,30 | -2,81% | 3.113.086,00 |
| 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% | 1.605.137,00 |
| 17.11.2025 | 8,99 | 9,00 | 8,64 | 8,68 | -3,98% | 2.406.661,00 |
| 14.11.2025 | 9,00 | 9,07 | 8,91 | 9,04 | -0,22% | 2.445.281,00 |
| 13.11.2025 | 9,16 | 9,19 | 9,01 | 9,06 | -1,20% | 2.747.233,00 |
| 12.11.2025 | 9,17 | 9,29 | 9,09 | 9,17 | 0,22% | 3.350.029,00 |
| 11.11.2025 | 9,26 | 9,31 | 9,12 | 9,15 | -1,40% | 2.324.533,00 |
| 10.11.2025 | 9,25 | 9,31 | 9,12 | 9,28 | 0,43% | 3.089.369,00 |
| 07.11.2025 | 9,10 | 9,35 | 8,97 | 9,24 | 1,32% | 4.283.583,00 |
| 06.11.2025 | 9,03 | 9,21 | 8,52 | 9,12 | 0,00% | 6.201.394,00 |
| 05.11.2025 | 9,22 | 9,30 | 9,09 | 9,12 | -0,98% | 2.834.908,00 |
| 04.11.2025 | 9,34 | 9,39 | 9,18 | 9,21 | -1,92% | 2.166.120,00 |
| 03.11.2025 | 9,15 | 9,40 | 9,03 | 9,39 | 2,74% | 4.853.437,00 |
| 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% | 1.480.688,00 |
| 23.10.2025 | 9,36 | 9,47 | 9,32 | 9,41 | 1,16% | - |
| 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 |