9,013$
0,93%
Echtzeit-Aktienkurs BGC Group Inc.
Bid:
Ask:
Aktienkurse zur BGC Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 9,57 | 9,61 | 9,18 | 9,21 | -3,56% | 3.667.395,00 |
| 07.02.2025 | 9,47 | 9,59 | 9,41 | 9,55 | 1,38% | 2.928.611,00 |
| 06.02.2025 | 9,44 | 9,58 | 9,37 | 9,42 | 0,43% | 3.159.746,00 |
| 05.02.2025 | 9,62 | 9,67 | 9,36 | 9,38 | -2,49% | 1.649.766,00 |
| 04.02.2025 | 9,56 | 9,75 | 9,51 | 9,62 | 0,52% | 3.395.580,00 |
| 03.02.2025 | 9,33 | 9,63 | 9,30 | 9,57 | 0,31% | 2.014.498,00 |
| 31.01.2025 | 9,57 | 9,70 | 9,47 | 9,54 | -0,52% | 2.651.817,00 |
| 30.01.2025 | 9,42 | 9,60 | 9,38 | 9,59 | 2,35% | 1.818.021,00 |
| 29.01.2025 | 9,34 | 9,44 | 9,29 | 9,37 | 0,00% | 2.124.891,00 |
| 28.01.2025 | 9,38 | 9,50 | 9,34 | 9,37 | -0,64% | 1.674.317,00 |
| 27.01.2025 | 9,42 | 9,45 | 9,25 | 9,43 | -0,53% | 3.083.078,00 |
| 24.01.2025 | 9,50 | 9,61 | 9,31 | 9,48 | -1,15% | 2.293.773,00 |
| 23.01.2025 | 9,31 | 9,62 | 9,29 | 9,59 | 2,02% | 2.045.409,00 |
| 22.01.2025 | 9,47 | 9,54 | 9,37 | 9,40 | -0,63% | 1.678.702,00 |
| 21.01.2025 | 9,40 | 9,47 | 9,33 | 9,46 | 1,50% | 2.083.517,00 |
| 17.01.2025 | 9,49 | 9,49 | 9,27 | 9,32 | -0,43% | 2.341.067,00 |
| 16.01.2025 | 9,45 | 9,60 | 9,32 | 9,36 | -0,43% | 2.756.689,00 |
| 15.01.2025 | 9,45 | 9,50 | 9,24 | 9,40 | 1,84% | 1.906.272,00 |
| 14.01.2025 | 9,55 | 9,60 | 9,20 | 9,23 | -2,33% | 2.901.562,00 |
| 13.01.2025 | 9,32 | 9,56 | 9,31 | 9,45 | -0,21% | 2.647.400,00 |
| 10.01.2025 | 9,42 | 9,55 | 9,33 | 9,47 | -1,04% | 2.538.612,00 |
| 08.01.2025 | 9,43 | 9,61 | 9,35 | 9,57 | 0,42% | 3.041.678,00 |
| 07.01.2025 | 9,46 | 9,67 | 9,24 | 9,53 | 0,63% | 3.372.314,00 |
| 06.01.2025 | 9,51 | 9,56 | 9,36 | 9,47 | -0,32% | 2.989.953,00 |
| 03.01.2025 | 9,45 | 9,60 | 9,34 | 9,50 | 1,82% | 2.552.683,00 |
| 02.01.2025 | 9,14 | 9,39 | 9,08 | 9,33 | 2,98% | 2.773.075,00 |
| 31.12.2024 | 9,10 | 9,15 | 8,97 | 9,06 | 1,57% | 2.588.157,00 |
| 30.12.2024 | 9,04 | 9,04 | 8,76 | 8,92 | -1,98% | 2.580.874,00 |
| 27.12.2024 | 9,10 | 9,18 | 8,99 | 9,10 | -0,76% | 2.896.882,00 |
| 26.12.2024 | 8,94 | 9,18 | 8,94 | 9,17 | 1,44% | 2.187.053,00 |
| 24.12.2024 | 8,89 | 9,05 | 8,79 | 9,04 | 2,03% | 1.398.423,00 |
| 23.12.2024 | 8,69 | 8,87 | 8,62 | 8,86 | 1,26% | 3.194.491,00 |
| 20.12.2024 | 8,53 | 8,76 | 8,47 | 8,75 | 1,39% | 7.285.753,00 |
| 19.12.2024 | 8,77 | 8,93 | 8,56 | 8,63 | -0,35% | 4.141.045,00 |
| 18.12.2024 | 8,99 | 9,06 | 8,57 | 8,66 | -3,67% | 4.193.152,00 |
| 17.12.2024 | 9,00 | 9,05 | 8,90 | 8,99 | -0,77% | 2.210.341,00 |
| 16.12.2024 | 9,03 | 9,20 | 8,98 | 9,06 | 0,22% | 2.208.485,00 |
| 13.12.2024 | 9,06 | 9,18 | 8,94 | 9,04 | -0,11% | 2.572.930,00 |
| 12.12.2024 | 9,11 | 9,20 | 8,98 | 9,05 | -1,20% | 1.542.015,00 |
| 11.12.2024 | 9,20 | 9,35 | 9,10 | 9,16 | 0,55% | 3.706.506,00 |
| 10.12.2024 | 9,12 | 9,21 | 9,05 | 9,11 | -0,55% | 3.664.538,00 |
| 09.12.2024 | 9,18 | 9,31 | 9,13 | 9,16 | -1,51% | 2.297.158,00 |
| 06.12.2024 | 9,38 | 9,50 | 9,22 | 9,30 | -0,75% | 2.132.277,00 |
| 05.12.2024 | 9,54 | 9,61 | 9,34 | 9,37 | -1,58% | 2.078.984,00 |
| 04.12.2024 | 9,64 | 9,67 | 9,37 | 9,52 | -1,75% | 3.044.195,00 |
| 03.12.2024 | 9,67 | 9,73 | 9,57 | 9,69 | 0,62% | 2.575.999,00 |
| 02.12.2024 | 9,76 | 9,84 | 9,62 | 9,63 | -1,13% | 2.621.429,00 |
| 29.11.2024 | 9,96 | 10,02 | 9,69 | 9,74 | -0,71% | 1.972.293,00 |