11,628$
2,27%
Echtzeit-Aktienkurs BGC Group Inc.
Bid:
Ask:
Aktienkurse zur BGC Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,41 | 11,64 | 11,32 | 11,64 | 2,33% | 1.994.706,00 |
| 19.10.2026 | 11,54 | 11,65 | 11,24 | 11,37 | -1,90% | 3.276.261,00 |
| 16.10.2026 | 11,61 | 11,70 | 11,34 | 11,59 | -0,09% | 2.526.731,00 |
| 15.10.2026 | 11,64 | 11,65 | 11,27 | 11,60 | 0,74% | 2.059.172,00 |
| 14.10.2026 | 11,48 | 11,63 | 11,40 | 11,52 | -1,07% | 2.547.753,00 |
| 13.10.2026 | 11,72 | 11,74 | 11,44 | 11,64 | 0,17% | 2.063.424,00 |
| 12.10.2026 | 11,50 | 11,81 | 11,50 | 11,62 | 1,22% | 2.757.490,00 |
| 09.10.2026 | 11,27 | 11,49 | 11,11 | 11,48 | 2,32% | 2.212.055,00 |
| 08.10.2026 | 11,27 | 11,35 | 11,09 | 11,22 | -0,62% | 2.803.685,00 |
| 07.10.2026 | 11,73 | 11,82 | 11,16 | 11,29 | -4,73% | 3.133.762,00 |
| 06.10.2026 | 12,26 | 12,33 | 11,84 | 11,85 | -2,87% | 3.135.491,00 |
| 05.10.2026 | 11,77 | 12,33 | 11,77 | 12,20 | 3,57% | 4.051.522,00 |
| 02.10.2026 | 11,77 | 12,28 | 11,71 | 11,78 | 1,29% | 3.824.293,00 |
| 01.10.2026 | 11,44 | 11,63 | 11,33 | 11,63 | 0,78% | 3.258.926,00 |
| 30.09.2026 | 11,50 | 11,76 | 11,41 | 11,54 | 0,79% | 5.610.105,00 |
| 29.09.2026 | 11,74 | 11,75 | 11,26 | 11,45 | -2,80% | 8.050.669,00 |
| 28.09.2026 | 11,66 | 11,85 | 11,65 | 11,78 | -0,51% | 2.670.623,00 |
| 25.09.2026 | 12,17 | 12,30 | 11,45 | 11,84 | -2,75% | 3.828.813,00 |
| 24.09.2026 | 12,07 | 12,23 | 11,85 | 12,18 | 0,70% | 6.292.104,00 |
| 23.09.2026 | 12,18 | 12,34 | 12,09 | 12,09 | -1,63% | 2.825.386,00 |
| 22.09.2026 | 12,50 | 12,51 | 12,14 | 12,29 | -1,29% | 2.796.381,00 |
| 21.09.2026 | 12,35 | 12,48 | 12,30 | 12,45 | 1,88% | 3.187.292,00 |
| 18.09.2026 | 11,99 | 12,33 | 11,91 | 12,22 | 1,92% | 8.290.201,00 |
| 17.09.2026 | 12,23 | 12,23 | 11,91 | 11,99 | -1,72% | 5.963.696,00 |
| 16.09.2026 | 12,08 | 12,23 | 11,99 | 12,20 | 0,49% | 4.070.421,00 |
| 15.09.2026 | 12,08 | 12,28 | 11,78 | 12,14 | -0,16% | 4.324.542,00 |
| 14.09.2026 | 12,15 | 12,35 | 12,13 | 12,16 | -0,08% | 3.748.882,00 |
| 11.09.2026 | 12,46 | 12,51 | 12,08 | 12,17 | -0,41% | 2.476.050,00 |
| 10.09.2026 | 12,21 | 12,28 | 12,06 | 12,22 | 0,25% | 6.070.576,00 |
| 09.09.2026 | 12,00 | 12,33 | 11,85 | 12,19 | 1,84% | 2.502.963,00 |
| 08.09.2026 | 12,07 | 12,17 | 11,93 | 11,97 | -1,64% | 1.701.145,00 |
| 04.09.2026 | 12,02 | 12,23 | 11,92 | 12,17 | 0,25% | 1.596.553,00 |
| 03.09.2026 | 12,00 | 12,20 | 11,97 | 12,14 | 2,45% | 1.918.492,00 |
| 02.09.2026 | 12,00 | 12,15 | 11,59 | 11,85 | -1,13% | 2.996.048,00 |
| 01.09.2026 | 11,96 | 12,35 | 11,91 | 11,99 | -0,21% | 2.408.408,00 |
| 31.08.2026 | 12,11 | 12,11 | 11,71 | 12,01 | -0,91% | 2.908.594,00 |
| 28.08.2026 | 12,12 | 12,18 | 11,98 | 12,12 | 0,17% | 1.688.695,00 |
| 27.08.2026 | 11,84 | 12,12 | 11,77 | 12,10 | 1,72% | 2.700.282,00 |
| 26.08.2026 | 11,81 | 11,95 | 11,62 | 11,90 | 0,81% | 2.596.835,00 |
| 25.08.2026 | 11,92 | 11,94 | 11,79 | 11,80 | -1,26% | 2.319.416,00 |
| 24.08.2026 | 11,86 | 11,95 | 11,64 | 11,95 | 0,84% | 2.814.825,00 |
| 21.08.2026 | 11,13 | 12,03 | 11,13 | 11,85 | 8,92% | 5.221.396,00 |
| 20.08.2026 | 10,80 | 11,07 | 10,74 | 10,88 | 0,65% | 2.558.895,00 |
| 19.08.2026 | 11,09 | 11,14 | 10,76 | 10,81 | -2,35% | 3.590.680,00 |
| 18.08.2026 | 11,20 | 11,23 | 10,94 | 11,07 | -0,76% | 2.475.824,00 |
| 17.08.2026 | 11,12 | 11,29 | 10,99 | 11,16 | -0,40% | 3.288.433,00 |
| 14.08.2026 | 10,94 | 11,21 | 10,91 | 11,20 | 2,38% | 3.858.228,00 |
| 13.08.2026 | 10,86 | 10,96 | 10,63 | 10,94 | 1,67% | 2.636.146,00 |
| 12.08.2026 | 10,25 | 10,79 | 10,13 | 10,76 | 5,91% | 3.178.785,00 |
| 11.08.2026 | 10,35 | 10,43 | 10,14 | 10,16 | -1,17% | 1.633.235,00 |
| 10.08.2026 | 10,31 | 10,59 | 10,23 | 10,28 | -0,68% | 2.236.868,00 |
| 07.08.2026 | 10,50 | 10,56 | 10,31 | 10,35 | -1,52% | 1.789.958,00 |
| 06.08.2026 | 10,99 | 11,00 | 10,27 | 10,51 | -4,11% | 3.764.841,00 |
| 05.08.2026 | 11,17 | 11,23 | 10,93 | 10,96 | -1,31% | 2.202.661,00 |
| 04.08.2026 | 11,38 | 11,44 | 11,08 | 11,11 | -2,50% | 3.619.869,00 |
| 03.08.2026 | 11,61 | 11,65 | 11,24 | 11,39 | -1,13% | 3.245.834,00 |
| 31.07.2026 | 11,68 | 11,76 | 11,45 | 11,52 | -1,37% | 2.712.582,00 |
| 30.07.2026 | 12,07 | 12,07 | 11,55 | 11,68 | -0,60% | 3.033.937,00 |
| 29.07.2026 | 11,97 | 12,03 | 11,70 | 11,75 | -1,84% | 2.408.665,00 |
| 28.07.2026 | 11,81 | 12,07 | 11,70 | 11,97 | 1,57% | 1.885.641,00 |
| 27.07.2026 | 11,84 | 11,94 | 11,56 | 11,79 | 1,16% | 2.277.638,00 |
| 24.07.2026 | 11,59 | 11,67 | 11,40 | 11,65 | 0,52% | 1.577.353,00 |
| 23.07.2026 | 11,38 | 11,66 | 11,35 | 11,59 | 0,78% | 1.925.407,00 |
| 22.07.2026 | 11,35 | 11,53 | 11,28 | 11,50 | 1,32% | 1.588.231,00 |
| 21.07.2026 | 11,19 | 11,53 | 11,12 | 11,35 | 1,43% | 2.549.175,00 |
| 20.07.2026 | 11,36 | 11,41 | 11,14 | 11,19 | -0,97% | 2.032.815,00 |
| 17.07.2026 | 11,19 | 11,33 | 11,05 | 11,30 | -0,88% | 2.090.706,00 |
| 16.07.2026 | 11,31 | 11,49 | 11,28 | 11,40 | 1,60% | 3.359.959,00 |
| 15.07.2026 | 11,01 | 11,28 | 10,94 | 11,22 | 2,51% | 2.185.427,00 |
| 14.07.2026 | 10,96 | 11,06 | 10,85 | 10,95 | -0,32% | 2.031.201,00 |
| 13.07.2026 | 10,79 | 10,99 | 10,66 | 10,98 | 1,86% | 2.737.023,00 |
| 10.07.2026 | 11,07 | 11,10 | 10,78 | 10,78 | -1,73% | 2.163.407,00 |
| 09.07.2026 | 10,62 | 11,02 | 10,55 | 10,97 | 3,44% | 2.567.285,00 |
| 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 |