11,006$
3,78%
Echtzeit-Aktienkurs BGC Group Inc.
Bid:
Ask:
Aktienkurse zur BGC Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,64 | 10,94 | 10,61 | 10,91 | 2,85% | - |
| 08.07.2026 | 11,00 | 11,10 | 10,60 | 10,61 | -4,33% | 4.065.373,00 |
| 07.07.2026 | 11,12 | 11,34 | 11,05 | 11,09 | -0,14% | 2.440.932,00 |
| 06.07.2026 | 11,00 | 11,19 | 10,95 | 11,10 | 0,73% | 2.663.857,00 |
| 02.07.2026 | 11,00 | 11,12 | 10,89 | 11,02 | 1,33% | 2.599.002,00 |
| 01.07.2026 | 10,67 | 11,09 | 10,67 | 10,88 | 1,73% | 3.024.623,00 |
| 30.06.2026 | 10,56 | 10,88 | 10,47 | 10,69 | 2,25% | 3.976.698,00 |
| 29.06.2026 | 11,41 | 11,54 | 10,32 | 10,46 | -8,69% | 6.772.201,00 |
| 26.06.2026 | 12,19 | 12,24 | 11,27 | 11,45 | -5,45% | 12.117.189,00 |
| 25.06.2026 | 12,61 | 12,67 | 12,03 | 12,11 | -4,34% | 3.174.012,00 |
| 24.06.2026 | 12,53 | 12,89 | 12,45 | 12,66 | 0,80% | 5.126.539,00 |
| 23.06.2026 | 11,98 | 12,60 | 11,97 | 12,56 | 4,06% | 4.871.137,00 |
| 22.06.2026 | 12,10 | 12,26 | 12,02 | 12,07 | 0,19% | 2.673.478,00 |
| 19.06.2026 | 12,04 | 12,05 | 12,04 | 12,05 | -0,03% | - |
| 18.06.2026 | 12,18 | 12,46 | 11,92 | 12,05 | -0,16% | 7.749.696,00 |
| 17.06.2026 | 11,81 | 12,13 | 11,81 | 12,07 | 1,94% | 4.933.881,00 |
| 16.06.2026 | 11,95 | 12,09 | 11,65 | 11,84 | 0,34% | 2.948.724,00 |
| 15.06.2026 | 11,93 | 12,09 | 11,78 | 11,80 | -0,42% | 4.078.108,00 |
| 12.06.2026 | 11,30 | 11,88 | 11,26 | 11,85 | 5,71% | 3.283.843,00 |
| 11.06.2026 | 11,08 | 11,22 | 11,01 | 11,21 | 1,08% | 2.164.660,00 |
| 10.06.2026 | 10,97 | 11,13 | 10,93 | 11,09 | 1,19% | 2.056.486,00 |
| 09.06.2026 | 10,85 | 11,07 | 10,78 | 10,96 | 1,48% | 2.619.411,00 |
| 08.06.2026 | 10,90 | 10,97 | 10,74 | 10,80 | -0,55% | 2.426.466,00 |
| 05.06.2026 | 10,61 | 10,87 | 10,57 | 10,86 | 2,79% | 2.872.577,00 |
| 04.06.2026 | 10,32 | 10,58 | 10,29 | 10,57 | 4,09% | 3.114.304,00 |
| 03.06.2026 | 10,25 | 10,26 | 10,09 | 10,15 | -1,93% | 3.025.829,00 |
| 02.06.2026 | 10,43 | 10,51 | 9,93 | 10,35 | -0,91% | 5.216.807,00 |
| 01.06.2026 | 10,39 | 10,49 | 10,23 | 10,45 | -0,05% | 3.338.135,00 |
| 29.05.2026 | 10,44 | 10,60 | 10,35 | 10,45 | -0,29% | 3.297.487,00 |
| 28.05.2026 | 10,50 | 10,58 | 10,27 | 10,48 | -0,57% | 3.489.258,00 |
| 27.05.2026 | 10,69 | 10,80 | 10,51 | 10,54 | -2,23% | 3.848.994,00 |
| 26.05.2026 | 11,28 | 11,31 | 10,76 | 10,78 | -3,66% | 2.088.577,00 |
| 22.05.2026 | 11,14 | 11,24 | 11,10 | 11,19 | 0,54% | 2.369.772,00 |
| 21.05.2026 | 11,16 | 11,24 | 10,99 | 11,13 | -0,80% | 2.617.415,00 |
| 20.05.2026 | 11,31 | 11,46 | 11,18 | 11,22 | -0,84% | 3.602.912,00 |
| 19.05.2026 | 11,33 | 11,44 | 11,20 | 11,32 | -0,66% | 3.861.001,00 |
| 18.05.2026 | 11,22 | 11,48 | 11,21 | 11,39 | 1,79% | 3.735.115,00 |
| 15.05.2026 | 11,40 | 11,46 | 11,17 | 11,19 | -2,01% | 3.106.157,00 |
| 14.05.2026 | 11,21 | 11,49 | 11,19 | 11,42 | 2,33% | 3.119.635,00 |
| 13.05.2026 | 10,93 | 11,20 | 10,93 | 11,16 | 1,27% | 3.427.876,00 |
| 12.05.2026 | 11,21 | 11,23 | 10,82 | 11,02 | -2,00% | 3.294.360,00 |
| 11.05.2026 | 11,39 | 11,40 | 10,96 | 11,25 | -1,27% | 2.878.248,00 |
| 08.05.2026 | 11,29 | 11,56 | 11,15 | 11,39 | 0,71% | 5.065.536,00 |
| 07.05.2026 | 10,60 | 11,31 | 10,54 | 11,31 | 3,81% | 5.805.317,00 |
| 06.05.2026 | 11,11 | 11,17 | 10,79 | 10,90 | -1,67% | 2.747.637,00 |
| 05.05.2026 | 11,21 | 11,30 | 11,02 | 11,08 | -0,81% | 2.143.658,00 |
| 04.05.2026 | 11,26 | 11,36 | 11,17 | 11,17 | -0,89% | 1.997.679,00 |
| 01.05.2026 | 11,31 | 11,38 | 11,20 | 11,27 | 0,36% | 1.933.762,00 |
| 30.04.2026 | 11,12 | 11,37 | 11,10 | 11,23 | 0,54% | 2.802.322,00 |
| 29.04.2026 | 11,29 | 11,29 | 11,02 | 11,17 | -1,24% | 3.047.814,00 |
| 28.04.2026 | 11,49 | 11,54 | 11,22 | 11,31 | -0,88% | 4.052.767,00 |
| 27.04.2026 | 11,24 | 11,46 | 11,24 | 11,41 | 1,24% | 2.756.478,00 |
| 24.04.2026 | 11,28 | 11,39 | 11,20 | 11,27 | -0,62% | 2.736.192,00 |
| 23.04.2026 | 11,38 | 11,45 | 11,22 | 11,34 | -0,35% | 1.728.384,00 |
| 22.04.2026 | 11,47 | 11,64 | 11,26 | 11,38 | -0,09% | 2.561.386,00 |
| 21.04.2026 | 11,59 | 11,65 | 11,32 | 11,39 | -1,81% | 3.341.732,00 |
| 20.04.2026 | 11,72 | 11,83 | 11,52 | 11,60 | -1,78% | 3.211.209,00 |
| 17.04.2026 | 11,76 | 11,91 | 11,64 | 11,81 | 1,29% | 2.831.527,00 |
| 16.04.2026 | 11,64 | 11,70 | 11,53 | 11,66 | -0,09% | 2.791.465,00 |
| 15.04.2026 | 11,61 | 11,80 | 11,60 | 11,67 | 0,78% | 4.150.194,00 |
| 14.04.2026 | 11,46 | 11,69 | 11,40 | 11,58 | 1,00% | 2.918.733,00 |
| 13.04.2026 | 10,83 | 11,49 | 10,83 | 11,47 | 4,99% | 2.858.526,00 |
| 10.04.2026 | 11,00 | 11,05 | 10,81 | 10,92 | -1,04% | 1.590.704,00 |
| 09.04.2026 | 10,88 | 11,15 | 10,80 | 11,04 | 1,47% | 3.332.026,00 |
| 08.04.2026 | 10,75 | 10,98 | 10,66 | 10,88 | 2,59% | 3.644.119,00 |
| 07.04.2026 | 10,34 | 10,62 | 10,29 | 10,60 | 2,02% | 2.348.670,00 |
| 06.04.2026 | 10,00 | 10,51 | 9,97 | 10,39 | 4,11% | 2.415.846,00 |
| 02.04.2026 | 9,71 | 9,99 | 9,63 | 9,98 | 1,53% | 1.211.110,00 |
| 01.04.2026 | 9,88 | 9,90 | 9,73 | 9,83 | 0,51% | 2.139.989,00 |
| 31.03.2026 | 9,71 | 9,87 | 9,57 | 9,78 | 2,41% | 2.263.617,00 |
| 30.03.2026 | 9,48 | 9,59 | 9,42 | 9,55 | 1,60% | 2.279.094,00 |
| 27.03.2026 | 9,57 | 9,86 | 9,36 | 9,40 | -0,63% | 2.937.665,00 |
| 26.03.2026 | 9,41 | 9,49 | 9,30 | 9,46 | 0,21% | 1.427.741,00 |
| 25.03.2026 | 9,52 | 9,63 | 9,39 | 9,44 | 0,11% | 1.743.591,00 |
| 24.03.2026 | 9,45 | 9,56 | 9,33 | 9,43 | -1,67% | 1.740.689,00 |
| 23.03.2026 | 9,56 | 9,79 | 9,46 | 9,59 | 2,13% | 2.825.807,00 |
| 20.03.2026 | 9,58 | 9,62 | 9,31 | 9,39 | -2,19% | 3.767.739,00 |
| 19.03.2026 | 9,45 | 9,63 | 9,36 | 9,60 | 0,21% | 2.077.213,00 |
| 18.03.2026 | 9,69 | 9,76 | 9,56 | 9,58 | -2,64% | 2.302.710,00 |
| 17.03.2026 | 9,72 | 9,92 | 9,69 | 9,84 | 2,18% | 3.067.202,00 |
| 16.03.2026 | 9,70 | 9,81 | 9,47 | 9,63 | 0,63% | 3.424.472,00 |
| 13.03.2026 | 9,31 | 9,59 | 9,21 | 9,57 | 3,57% | 4.989.441,00 |
| 12.03.2026 | 9,00 | 9,32 | 8,97 | 9,24 | 1,32% | 3.351.651,00 |
| 11.03.2026 | 9,08 | 9,21 | 8,91 | 9,12 | -0,65% | 3.770.715,00 |
| 10.03.2026 | 9,45 | 9,56 | 9,13 | 9,18 | -3,37% | 3.000.413,00 |
| 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 |