2,132$
2,52%
Echtzeit-Aktienkurs Binah Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Binah Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,15 | 2,15 | 2,09 | 2,12 | 1,73% | - |
| 14.10.2025 | 2,16 | 2,20 | 1,95 | 2,08 | 4,00% | 240.403,00 |
| 13.10.2025 | 1,69 | 2,02 | 1,61 | 2,00 | 17,65% | 249.008,00 |
| 10.10.2025 | 1,57 | 1,72 | 1,54 | 1,70 | 3,66% | 57.674,00 |
| 09.10.2025 | 1,63 | 1,70 | 1,61 | 1,64 | -0,61% | 11.852,00 |
| 08.10.2025 | 1,70 | 1,70 | 1,61 | 1,65 | 4,43% | 22.952,00 |
| 07.10.2025 | 1,75 | 1,76 | 1,55 | 1,58 | -7,60% | 42.709,00 |
| 06.10.2025 | 1,70 | 1,73 | 1,69 | 1,71 | -0,94% | 7.281,00 |
| 03.10.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,36% | - |
| 02.10.2025 | 1,71 | 1,74 | 1,70 | 1,72 | 0,00% | 14.016,00 |
| 01.10.2025 | 1,70 | 1,84 | 1,70 | 1,72 | 1,18% | 29.530,00 |
| 30.09.2025 | 1,65 | 1,70 | 1,60 | 1,70 | 5,59% | 67.327,00 |
| 29.09.2025 | 1,65 | 1,65 | 1,49 | 1,61 | 0,00% | 68.198,00 |
| 26.09.2025 | 1,64 | 1,70 | 1,60 | 1,61 | -3,59% | 16.447,00 |
| 25.09.2025 | 1,73 | 1,82 | 1,64 | 1,67 | 0,00% | 7.114,00 |
| 24.09.2025 | 1,66 | 1,72 | 1,65 | 1,67 | 0,60% | 9.281,00 |
| 23.09.2025 | 1,68 | 1,73 | 1,64 | 1,66 | -4,60% | 16.803,00 |
| 22.09.2025 | 1,80 | 1,80 | 1,68 | 1,74 | -2,25% | 18.359,00 |
| 19.09.2025 | 1,74 | 1,95 | 1,73 | 1,78 | 0,00% | 36.200,00 |
| 18.09.2025 | 1,76 | 1,80 | 1,70 | 1,78 | 5,33% | 31.685,00 |
| 17.09.2025 | 1,65 | 1,69 | 1,61 | 1,69 | 4,97% | 43.168,00 |
| 16.09.2025 | 1,47 | 1,66 | 1,45 | 1,61 | 11,03% | 51.707,00 |
| 15.09.2025 | 1,71 | 1,75 | 1,45 | 1,45 | -14,96% | 71.034,00 |
| 12.09.2025 | 1,85 | 1,85 | 1,71 | 1,71 | -5,28% | 26.885,00 |
| 11.09.2025 | 1,76 | 1,86 | 1,76 | 1,80 | 1,12% | 44.820,00 |
| 10.09.2025 | 1,84 | 1,84 | 1,75 | 1,78 | -3,26% | 21.221,00 |
| 09.09.2025 | 1,77 | 2,10 | 1,76 | 1,84 | 6,36% | 65.447,00 |
| 08.09.2025 | 1,78 | 1,84 | 1,68 | 1,73 | -3,89% | 28.142,00 |
| 05.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 1,12% | 2.592,00 |
| 04.09.2025 | 1,75 | 1,80 | 1,75 | 1,78 | 1,14% | 11.724,00 |
| 03.09.2025 | 1,87 | 1,88 | 1,69 | 1,76 | -5,88% | 43.360,00 |
| 02.09.2025 | 1,93 | 1,93 | 1,84 | 1,87 | -4,59% | 14.149,00 |
| 29.08.2025 | 1,99 | 1,99 | 1,95 | 1,96 | 0,00% | 6.566,00 |
| 28.08.2025 | 1,96 | 1,99 | 1,96 | 1,96 | 0,00% | 6.636,00 |
| 27.08.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -1,51% | 6.785,00 |
| 26.08.2025 | 1,97 | 1,99 | 1,97 | 1,99 | 0,57% | 8.885,00 |
| 25.08.2025 | 1,99 | 2,00 | 1,96 | 1,98 | -1,07% | 11.560,00 |
| 22.08.2025 | 1,95 | 2,00 | 1,94 | 2,00 | 3,09% | 12.265,00 |
| 21.08.2025 | 2,02 | 2,02 | 1,93 | 1,94 | -4,43% | 17.397,00 |
| 20.08.2025 | 2,04 | 2,05 | 1,97 | 2,03 | -0,49% | 15.077,00 |
| 19.08.2025 | 2,03 | 2,07 | 2,02 | 2,04 | 2,00% | 17.603,00 |
| 18.08.2025 | 1,97 | 2,05 | 1,97 | 2,00 | -0,99% | 5.336,00 |
| 15.08.2025 | 2,06 | 2,07 | 2,02 | 2,02 | -4,14% | 8.355,00 |
| 14.08.2025 | 2,01 | 2,11 | 2,01 | 2,11 | -1,53% | 7.071,00 |
| 13.08.2025 | 2,08 | 2,14 | 2,03 | 2,14 | 4,90% | 7.198,00 |
| 12.08.2025 | 2,17 | 2,38 | 2,00 | 2,04 | -0,24% | 17.363,00 |
| 11.08.2025 | 2,11 | 2,14 | 2,05 | 2,05 | -3,99% | 6.374,00 |
| 08.08.2025 | 2,01 | 2,24 | 2,01 | 2,13 | 1,91% | 18.383,00 |
| 07.08.2025 | 2,21 | 2,21 | 2,08 | 2,09 | -3,46% | 10.218,00 |
| 06.08.2025 | 2,21 | 2,21 | 2,17 | 2,17 | -0,46% | 1.968,00 |
| 05.08.2025 | 2,10 | 2,24 | 2,09 | 2,18 | 2,84% | 11.150,00 |
| 04.08.2025 | 2,00 | 2,17 | 2,00 | 2,12 | 5,75% | 26.904,00 |
| 01.08.2025 | 2,10 | 2,10 | 1,95 | 2,00 | -4,31% | 21.615,00 |
| 31.07.2025 | 2,21 | 2,21 | 2,07 | 2,09 | -6,28% | 7.347,00 |
| 30.07.2025 | 2,13 | 2,23 | 2,09 | 2,23 | 4,21% | 10.274,00 |
| 29.07.2025 | 2,22 | 2,31 | 2,11 | 2,14 | -3,17% | 10.739,00 |
| 28.07.2025 | 2,29 | 2,36 | 2,20 | 2,21 | -5,96% | 24.972,00 |
| 25.07.2025 | 2,34 | 2,46 | 2,31 | 2,35 | -0,42% | 36.638,00 |
| 24.07.2025 | 2,47 | 2,68 | 2,35 | 2,36 | -5,60% | 39.960,00 |
| 23.07.2025 | 2,23 | 2,75 | 2,23 | 2,50 | 11,11% | 48.269,00 |
| 22.07.2025 | 2,25 | 2,77 | 2,18 | 2,25 | 5,14% | 129.950,00 |
| 21.07.2025 | 2,12 | 2,20 | 2,12 | 2,14 | 0,94% | 20.095,00 |
| 18.07.2025 | 2,11 | 2,20 | 2,10 | 2,12 | -0,47% | 12.319,00 |
| 17.07.2025 | 2,01 | 2,20 | 2,01 | 2,13 | 5,45% | 25.681,00 |
| 16.07.2025 | 1,99 | 2,06 | 1,98 | 2,02 | 2,02% | 14.712,00 |
| 15.07.2025 | 1,97 | 2,07 | 1,97 | 1,98 | 0,51% | 27.720,00 |
| 14.07.2025 | 1,96 | 2,02 | 1,96 | 1,97 | 0,51% | 7.758,00 |
| 11.07.2025 | 1,97 | 2,03 | 1,96 | 1,96 | -0,51% | 7.538,00 |
| 10.07.2025 | 2,07 | 2,07 | 1,96 | 1,97 | 0,51% | 22.482,00 |
| 09.07.2025 | 1,95 | 2,02 | 1,92 | 1,96 | 0,51% | 11.804,00 |
| 08.07.2025 | 1,94 | 2,01 | 1,94 | 1,95 | 0,00% | 8.060,00 |
| 07.07.2025 | 2,03 | 2,03 | 1,95 | 1,95 | -2,50% | 4.517,00 |
| 03.07.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 0,50% | 880,00 |
| 02.07.2025 | 2,07 | 2,07 | 1,97 | 1,99 | -0,50% | 10.783,00 |
| 01.07.2025 | 2,02 | 2,04 | 1,99 | 2,00 | -1,96% | 6.839,00 |
| 30.06.2025 | 2,06 | 2,06 | 1,97 | 2,04 | 2,51% | 14.285,00 |
| 27.06.2025 | 1,97 | 2,07 | 1,97 | 1,99 | -0,50% | 2.469,00 |
| 26.06.2025 | 1,99 | 2,06 | 1,98 | 2,00 | 0,55% | 3.601,00 |
| 25.06.2025 | 2,04 | 2,04 | 1,97 | 1,99 | -1,04% | 9.233,00 |
| 24.06.2025 | 1,96 | 2,06 | 1,95 | 2,01 | 2,55% | 9.357,00 |
| 23.06.2025 | 2,07 | 2,07 | 1,94 | 1,96 | -0,51% | 9.400,00 |
| 20.06.2025 | 2,01 | 2,01 | 1,96 | 1,97 | -2,48% | 9.863,00 |
| 18.06.2025 | 2,06 | 2,08 | 2,01 | 2,02 | -1,94% | 6.773,00 |
| 17.06.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -0,96% | 11.604,00 |
| 16.06.2025 | 2,10 | 2,11 | 2,05 | 2,08 | -0,95% | 7.562,00 |
| 13.06.2025 | 2,04 | 2,11 | 2,04 | 2,10 | 2,44% | 15.809,00 |
| 12.06.2025 | 2,10 | 2,12 | 2,05 | 2,05 | -3,53% | 9.398,00 |
| 11.06.2025 | 2,12 | 2,21 | 2,10 | 2,13 | 0,71% | 8.618,00 |
| 10.06.2025 | 2,12 | 2,17 | 2,10 | 2,11 | -0,47% | 11.076,00 |
| 09.06.2025 | 2,15 | 2,21 | 2,12 | 2,12 | 0,00% | 6.245,00 |
| 06.06.2025 | 2,12 | 2,24 | 2,11 | 2,12 | -0,47% | 17.330,00 |
| 05.06.2025 | 2,26 | 2,26 | 2,13 | 2,13 | -7,79% | 11.372,00 |
| 04.06.2025 | 2,26 | 2,34 | 2,12 | 2,31 | 2,62% | 39.567,00 |
| 03.06.2025 | 2,29 | 2,32 | 2,25 | 2,25 | 0,04% | 6.015,00 |
| 02.06.2025 | 2,20 | 2,34 | 2,20 | 2,25 | 1,35% | 9.347,00 |
| 30.05.2025 | 2,23 | 2,33 | 2,22 | 2,22 | 0,45% | 8.414,00 |
| 29.05.2025 | 2,20 | 2,34 | 2,20 | 2,21 | 0,27% | 6.197,00 |
| 28.05.2025 | 2,38 | 2,39 | 2,16 | 2,20 | -4,59% | 6.375,00 |
| 27.05.2025 | 2,35 | 2,49 | 2,26 | 2,31 | -1,70% | 9.043,00 |
| 23.05.2025 | 2,39 | 2,47 | 2,33 | 2,35 | -1,67% | 9.983,00 |