2,020$
-0,28%
Echtzeit-Aktienkurs Binah Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Binah Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 2,50 | 2,50 | 2,33 | 2,39 | -1,65% | 9.663,00 |
| 21.05.2025 | 2,36 | 2,55 | 2,36 | 2,43 | -2,80% | 21.754,00 |
| 20.05.2025 | 2,50 | 2,59 | 2,42 | 2,50 | 0,40% | 14.434,00 |
| 19.05.2025 | 2,31 | 2,83 | 2,31 | 2,49 | 5,96% | 89.410,00 |
| 16.05.2025 | 2,31 | 2,39 | 2,27 | 2,35 | 1,73% | 14.493,00 |
| 15.05.2025 | 2,31 | 2,43 | 2,26 | 2,31 | -4,94% | 20.564,00 |
| 14.05.2025 | 2,50 | 2,50 | 2,25 | 2,43 | 9,46% | 42.105,00 |
| 13.05.2025 | 2,27 | 2,30 | 2,17 | 2,22 | 1,37% | 19.009,00 |
| 12.05.2025 | 2,27 | 2,27 | 2,16 | 2,19 | 0,92% | 4.745,00 |
| 09.05.2025 | 2,12 | 2,24 | 2,10 | 2,17 | 0,46% | 11.534,00 |
| 08.05.2025 | 2,13 | 2,24 | 2,12 | 2,16 | 0,93% | 37.481,00 |
| 07.05.2025 | 2,19 | 2,24 | 2,05 | 2,14 | -4,29% | 20.415,00 |
| 06.05.2025 | 2,22 | 2,25 | 2,09 | 2,24 | 1,64% | 34.900,00 |
| 05.05.2025 | 2,29 | 2,29 | 2,16 | 2,20 | -3,93% | 12.756,00 |
| 02.05.2025 | 2,26 | 2,35 | 2,26 | 2,29 | -0,65% | 8.557,00 |
| 01.05.2025 | 2,29 | 2,38 | 2,23 | 2,31 | 1,54% | 9.778,00 |
| 30.04.2025 | 2,24 | 2,40 | 2,10 | 2,27 | 4,61% | 19.930,00 |
| 29.04.2025 | 2,08 | 2,25 | 2,08 | 2,17 | 1,40% | 11.334,00 |
| 28.04.2025 | 2,14 | 2,23 | 2,14 | 2,14 | -3,17% | 18.889,00 |
| 25.04.2025 | 2,19 | 2,39 | 2,17 | 2,21 | 0,45% | 30.644,00 |
| 24.04.2025 | 2,20 | 2,25 | 2,17 | 2,20 | 0,46% | 12.992,00 |
| 23.04.2025 | 2,36 | 2,36 | 2,18 | 2,19 | -6,01% | 50.044,00 |
| 22.04.2025 | 2,48 | 2,49 | 2,28 | 2,33 | -2,10% | 42.377,00 |
| 21.04.2025 | 2,40 | 2,52 | 2,12 | 2,38 | -0,83% | 98.877,00 |
| 17.04.2025 | 2,15 | 2,47 | 2,05 | 2,40 | 16,50% | 119.223,00 |
| 16.04.2025 | 2,25 | 2,34 | 2,00 | 2,06 | -7,21% | 47.875,00 |
| 15.04.2025 | 2,24 | 2,62 | 2,17 | 2,22 | 0,45% | 139.163,00 |
| 14.04.2025 | 2,09 | 2,30 | 2,05 | 2,21 | 6,76% | 50.353,00 |
| 11.04.2025 | 1,98 | 2,24 | 1,91 | 2,07 | 13,10% | 89.377,00 |
| 10.04.2025 | 1,97 | 1,98 | 1,83 | 1,83 | -3,67% | 22.647,00 |
| 09.04.2025 | 1,99 | 1,99 | 1,85 | 1,90 | -3,41% | 45.570,00 |
| 08.04.2025 | 1,90 | 2,00 | 1,82 | 1,97 | 4,63% | 33.434,00 |
| 07.04.2025 | 1,82 | 1,94 | 1,80 | 1,88 | -2,59% | 29.730,00 |
| 04.04.2025 | 2,02 | 2,02 | 1,87 | 1,93 | -4,79% | 14.213,00 |
| 03.04.2025 | 1,99 | 2,03 | 1,88 | 2,03 | 3,42% | 15.130,00 |
| 02.04.2025 | 2,00 | 2,03 | 1,96 | 1,96 | -2,49% | 10.629,00 |
| 01.04.2025 | 2,01 | 2,02 | 1,94 | 2,01 | 4,15% | 15.403,00 |
| 31.03.2025 | 1,97 | 2,11 | 1,78 | 1,93 | -1,03% | 102.028,00 |
| 28.03.2025 | 2,01 | 2,01 | 1,95 | 1,95 | -2,99% | 10.033,00 |
| 27.03.2025 | 1,95 | 2,01 | 1,93 | 2,01 | 0,50% | 5.876,00 |
| 26.03.2025 | 2,14 | 2,14 | 1,95 | 2,00 | -3,38% | 35.360,00 |
| 25.03.2025 | 2,13 | 2,13 | 2,05 | 2,07 | 0,49% | 10.385,00 |
| 24.03.2025 | 2,11 | 2,11 | 1,96 | 2,06 | -3,74% | 20.923,00 |
| 21.03.2025 | 1,97 | 2,14 | 1,95 | 2,14 | 14,44% | 72.022,00 |
| 20.03.2025 | 1,94 | 1,95 | 1,87 | 1,87 | 0,54% | 32.770,00 |
| 19.03.2025 | 1,96 | 1,96 | 1,84 | 1,86 | 1,09% | 30.452,00 |
| 18.03.2025 | 1,83 | 1,94 | 1,79 | 1,84 | -2,13% | 35.563,00 |
| 17.03.2025 | 2,00 | 2,01 | 1,84 | 1,88 | -2,08% | 37.513,00 |
| 14.03.2025 | 2,01 | 2,01 | 1,84 | 1,92 | -0,52% | 36.081,00 |
| 13.03.2025 | 2,00 | 2,18 | 1,80 | 1,93 | -4,46% | 111.301,00 |
| 12.03.2025 | 2,04 | 2,08 | 2,02 | 2,02 | -0,49% | 51.130,00 |
| 11.03.2025 | 2,01 | 2,09 | 2,00 | 2,03 | -4,25% | 54.634,00 |
| 10.03.2025 | 2,33 | 2,33 | 2,07 | 2,12 | -7,42% | 73.015,00 |
| 07.03.2025 | 2,31 | 2,36 | 2,21 | 2,29 | -0,43% | 45.550,00 |
| 06.03.2025 | 2,32 | 2,42 | 2,15 | 2,30 | -0,43% | 80.079,00 |
| 05.03.2025 | 2,10 | 2,47 | 2,10 | 2,31 | -0,43% | 173.612,00 |
| 04.03.2025 | 2,10 | 2,39 | 2,03 | 2,32 | 4,04% | 267.754,00 |
| 03.03.2025 | 2,39 | 2,60 | 2,06 | 2,23 | -7,08% | 415.512,00 |
| 28.02.2025 | 2,60 | 2,69 | 2,22 | 2,40 | -16,38% | 993.035,00 |
| 27.02.2025 | 1,86 | 5,81 | 1,86 | 2,87 | 54,45% | 69.863.640,00 |
| 26.02.2025 | 1,83 | 1,93 | 1,76 | 1,86 | 5,58% | 7.660,00 |
| 25.02.2025 | 1,81 | 1,95 | 1,71 | 1,76 | -1,68% | 18.429,00 |
| 24.02.2025 | 1,88 | 1,88 | 1,71 | 1,79 | -5,79% | 25.116,00 |
| 21.02.2025 | 1,94 | 2,00 | 1,81 | 1,90 | -3,55% | 35.025,00 |
| 20.02.2025 | 1,98 | 1,98 | 1,81 | 1,97 | -1,50% | 43.306,00 |
| 19.02.2025 | 2,02 | 2,09 | 1,89 | 2,00 | -2,91% | 35.605,00 |
| 18.02.2025 | 2,23 | 2,32 | 2,00 | 2,06 | -7,62% | 41.357,00 |
| 14.02.2025 | 2,20 | 2,24 | 2,08 | 2,23 | 7,21% | 25.223,00 |
| 13.02.2025 | 2,08 | 2,16 | 2,05 | 2,08 | 0,48% | 22.437,00 |
| 12.02.2025 | 2,27 | 2,27 | 2,04 | 2,07 | -0,96% | 11.427,00 |
| 11.02.2025 | 2,15 | 2,16 | 2,03 | 2,09 | -0,95% | 36.683,00 |
| 10.02.2025 | 2,05 | 2,11 | 2,03 | 2,11 | 0,00% | 16.396,00 |