2,013$
-5,94%
Echtzeit-Aktienkurs Binah Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Binah Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,05 | 2,07 | 1,97 | 2,00 | -6,54% | 84,00 |
| 06.03.2026 | 2,15 | 2,20 | 2,07 | 2,14 | 1,90% | 84,00 |
| 05.03.2026 | 2,10 | 2,19 | 2,10 | 2,10 | 0,00% | 84,00 |
| 04.03.2026 | 2,10 | 2,15 | 2,10 | 2,10 | 1,55% | 4.563,00 |
| 03.03.2026 | 2,03 | 2,10 | 1,90 | 2,07 | -1,99% | 14.801,00 |
| 02.03.2026 | 2,15 | 2,21 | 2,09 | 2,11 | -1,86% | 6.976,00 |
| 27.02.2026 | 2,21 | 2,21 | 2,13 | 2,15 | -2,71% | 4.208,00 |
| 26.02.2026 | 2,29 | 2,29 | 2,21 | 2,21 | -4,74% | 5.157,00 |
| 25.02.2026 | 2,31 | 2,33 | 2,20 | 2,32 | 10,48% | 8.032,00 |
| 24.02.2026 | 2,10 | 2,28 | 2,10 | 2,10 | -3,67% | 7.171,00 |
| 23.02.2026 | 2,26 | 2,30 | 2,18 | 2,18 | -8,60% | 3.891,00 |
| 20.02.2026 | 2,30 | 2,43 | 2,30 | 2,39 | 4,15% | 2.927,00 |
| 19.02.2026 | 2,24 | 2,41 | 2,22 | 2,29 | 0,44% | 4.614,00 |
| 18.02.2026 | 2,19 | 2,28 | 2,16 | 2,28 | 9,09% | 7.163,00 |
| 17.02.2026 | 2,17 | 2,18 | 2,09 | 2,09 | -3,69% | 5.124,00 |
| 13.02.2026 | 2,02 | 2,23 | 2,02 | 2,17 | 5,70% | 4.817,00 |
| 12.02.2026 | 2,32 | 2,32 | 2,03 | 2,05 | -10,35% | 10.558,00 |
| 11.02.2026 | 2,32 | 2,35 | 2,28 | 2,29 | -4,98% | 7.610,00 |
| 10.02.2026 | 2,27 | 2,45 | 2,27 | 2,41 | 6,64% | 6.633,00 |
| 09.02.2026 | 2,34 | 2,38 | 2,26 | 2,26 | -3,83% | 8.493,00 |
| 06.02.2026 | 2,46 | 2,46 | 2,31 | 2,35 | 3,52% | 7.619,00 |
| 05.02.2026 | 2,41 | 2,42 | 2,25 | 2,27 | -5,42% | 10.366,00 |
| 04.02.2026 | 2,44 | 2,45 | 2,35 | 2,40 | -0,83% | 6.149,00 |
| 03.02.2026 | 2,42 | 2,55 | 2,40 | 2,42 | -1,22% | 14.061,00 |
| 02.02.2026 | 2,26 | 2,47 | 2,26 | 2,45 | 7,46% | 10.093,00 |
| 30.01.2026 | 2,30 | 2,43 | 2,26 | 2,28 | -1,00% | 8.643,00 |
| 29.01.2026 | 2,31 | 2,45 | 2,30 | 2,30 | -3,24% | 15.343,00 |
| 28.01.2026 | 2,43 | 2,44 | 2,34 | 2,38 | -2,06% | 8.640,00 |
| 27.01.2026 | 2,48 | 2,48 | 2,34 | 2,43 | -2,41% | 7.514,00 |
| 26.01.2026 | 2,52 | 2,52 | 2,42 | 2,49 | -3,62% | 10.140,00 |
| 23.01.2026 | 2,64 | 2,68 | 2,55 | 2,58 | 5,02% | 15.319,00 |
| 22.01.2026 | 2,43 | 2,60 | 2,43 | 2,46 | 1,23% | 9.413,00 |
| 21.01.2026 | 2,33 | 2,54 | 2,29 | 2,43 | 8,24% | 4.316,00 |
| 20.01.2026 | 2,40 | 2,48 | 2,25 | 2,25 | -8,91% | 23.148,00 |
| 19.01.2026 | 2,37 | 2,47 | 2,37 | 2,46 | 2,69% | - |
| 16.01.2026 | 2,46 | 2,56 | 2,40 | 2,40 | -0,41% | 11.068,00 |
| 15.01.2026 | 2,57 | 2,57 | 2,32 | 2,41 | -6,59% | 5.755,00 |
| 14.01.2026 | 2,44 | 2,58 | 2,40 | 2,58 | 9,79% | 8.255,00 |
| 13.01.2026 | 2,62 | 2,68 | 2,34 | 2,35 | -10,31% | 25.045,00 |
| 12.01.2026 | 2,60 | 2,95 | 2,60 | 2,62 | -2,24% | 24.887,00 |
| 09.01.2026 | 2,60 | 2,68 | 2,60 | 2,68 | 1,90% | 11.851,00 |
| 08.01.2026 | 2,72 | 2,74 | 2,53 | 2,63 | 0,00% | 37.823,00 |
| 07.01.2026 | 2,82 | 2,82 | 2,60 | 2,63 | -4,56% | 9.647,00 |
| 06.01.2026 | 2,69 | 2,94 | 2,56 | 2,76 | -2,97% | 32.382,00 |
| 05.01.2026 | 2,64 | 2,90 | 2,64 | 2,84 | 3,65% | 15.153,00 |
| 02.01.2026 | 2,78 | 2,82 | 2,61 | 2,74 | -4,86% | 16.974,00 |
| 31.12.2025 | 2,63 | 3,25 | 2,58 | 2,88 | 8,27% | 136.193,00 |
| 30.12.2025 | 2,30 | 3,00 | 2,28 | 2,66 | 18,22% | 177.307,00 |
| 29.12.2025 | 2,34 | 2,42 | 2,17 | 2,25 | -5,86% | 13.757,00 |
| 26.12.2025 | 2,44 | 2,50 | 2,32 | 2,39 | 1,49% | 13.224,00 |
| 24.12.2025 | 2,22 | 2,36 | 2,22 | 2,36 | 0,64% | 2.294,00 |
| 23.12.2025 | 2,24 | 2,35 | 2,10 | 2,34 | 1,74% | 13.043,00 |
| 22.12.2025 | 2,22 | 2,37 | 2,22 | 2,30 | 1,32% | 9.351,00 |
| 19.12.2025 | 2,24 | 2,29 | 2,11 | 2,27 | 1,02% | 6.797,00 |
| 18.12.2025 | 2,15 | 2,42 | 2,14 | 2,25 | 2,60% | 21.714,00 |
| 17.12.2025 | 2,07 | 2,33 | 1,97 | 2,19 | 6,31% | 12.342,00 |
| 16.12.2025 | 1,99 | 2,11 | 1,97 | 2,06 | 0,49% | 33.480,00 |
| 15.12.2025 | 2,18 | 2,24 | 1,95 | 2,05 | -4,21% | 49.648,00 |
| 12.12.2025 | 2,47 | 2,55 | 2,14 | 2,14 | -15,42% | 48.145,00 |
| 11.12.2025 | 2,86 | 2,99 | 2,52 | 2,53 | -13,36% | 45.922,00 |
| 10.12.2025 | 2,42 | 3,07 | 2,42 | 2,92 | 17,27% | 99.285,00 |
| 09.12.2025 | 2,39 | 2,60 | 2,33 | 2,49 | 0,44% | 35.828,00 |
| 08.12.2025 | 2,36 | 2,48 | 2,34 | 2,48 | 2,86% | 25.594,00 |
| 05.12.2025 | 2,32 | 2,43 | 2,21 | 2,41 | 3,43% | 61.749,00 |
| 04.12.2025 | 2,44 | 2,55 | 2,32 | 2,33 | -5,67% | 61.884,00 |
| 03.12.2025 | 2,31 | 2,51 | 2,30 | 2,47 | 5,11% | 79.554,00 |
| 02.12.2025 | 2,46 | 2,46 | 2,32 | 2,35 | -4,47% | 31.729,00 |
| 01.12.2025 | 2,72 | 2,77 | 2,35 | 2,46 | -12,14% | 119.237,00 |
| 28.11.2025 | 2,98 | 3,09 | 2,72 | 2,80 | -6,35% | 51.952,00 |
| 26.11.2025 | 3,11 | 3,44 | 2,96 | 2,99 | -3,86% | 133.228,00 |
| 25.11.2025 | 2,89 | 3,17 | 2,81 | 3,11 | 2,64% | 144.182,00 |
| 24.11.2025 | 2,15 | 3,12 | 2,14 | 3,03 | 37,73% | 615.773,00 |
| 21.11.2025 | 2,32 | 2,48 | 2,20 | 2,20 | -6,38% | 313.678,00 |
| 20.11.2025 | 1,96 | 2,37 | 1,80 | 2,35 | 19,17% | 472.429,00 |
| 19.11.2025 | 1,97 | 2,19 | 1,92 | 1,97 | -6,64% | 581.872,00 |
| 18.11.2025 | 1,44 | 2,68 | 1,44 | 2,11 | 43,69% | 12.325.511,00 |
| 17.11.2025 | 1,79 | 1,79 | 1,45 | 1,47 | -15,52% | 576.496,00 |
| 14.11.2025 | 1,72 | 2,23 | 1,70 | 1,74 | 22,11% | 22.843.893,00 |
| 13.11.2025 | 1,49 | 1,49 | 1,41 | 1,43 | -5,00% | 12.367,00 |
| 12.11.2025 | 1,48 | 1,51 | 1,45 | 1,50 | 6,38% | 9.232,00 |
| 11.11.2025 | 1,53 | 1,53 | 1,41 | 1,41 | -5,37% | 14.864,00 |
| 10.11.2025 | 1,50 | 1,52 | 1,47 | 1,49 | -1,32% | 16.406,00 |
| 07.11.2025 | 1,45 | 1,52 | 1,40 | 1,51 | 1,34% | 20.131,00 |
| 06.11.2025 | 1,38 | 1,50 | 1,38 | 1,49 | 8,36% | 3.782,00 |
| 05.11.2025 | 1,49 | 1,60 | 1,36 | 1,38 | -8,94% | 47.101,00 |
| 04.11.2025 | 1,58 | 1,62 | 1,51 | 1,51 | -7,36% | 32.304,00 |
| 03.11.2025 | 1,60 | 1,69 | 1,58 | 1,63 | -2,98% | 30.046,00 |
| 31.10.2025 | 1,58 | 1,71 | 1,58 | 1,68 | 6,33% | 20.517,00 |
| 30.10.2025 | 1,61 | 1,68 | 1,55 | 1,58 | -3,07% | 44.405,00 |
| 29.10.2025 | 1,70 | 1,89 | 1,62 | 1,63 | -5,23% | 46.990,00 |
| 28.10.2025 | 1,81 | 1,94 | 1,72 | 1,72 | -6,01% | 26.915,00 |
| 27.10.2025 | 1,75 | 1,90 | 1,75 | 1,83 | 2,81% | 34.810,00 |
| 24.10.2025 | 1,73 | 1,93 | 1,72 | 1,78 | -0,41% | 61.571,00 |
| 23.10.2025 | 1,92 | 1,94 | 1,78 | 1,79 | 0,98% | - |
| 22.10.2025 | 1,95 | 1,97 | 1,76 | 1,77 | -8,76% | 40.227,00 |
| 21.10.2025 | 2,26 | 2,37 | 1,81 | 1,94 | -15,28% | 108.291,00 |
| 20.10.2025 | 2,51 | 2,64 | 2,20 | 2,29 | -3,78% | 346.504,00 |
| 17.10.2025 | 2,23 | 2,38 | 2,23 | 2,38 | 7,20% | - |
| 16.10.2025 | 2,17 | 2,28 | 2,13 | 2,22 | 3,26% | 75.889,00 |
| 15.10.2025 | 2,12 | 2,20 | 2,08 | 2,15 | 3,37% | 65.514,00 |