1,264$
-0,40%
Echtzeit-Aktienkurs Binah Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Binah Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,25 | 1,35 | 1,21 | 1,27 | 4,02% | 90.476,00 |
| 08.09.2026 | 1,28 | 1,32 | 1,20 | 1,22 | -6,15% | 53.567,00 |
| 04.09.2026 | 1,32 | 1,33 | 1,29 | 1,30 | -2,99% | 31.004,00 |
| 03.09.2026 | 1,39 | 1,40 | 1,31 | 1,34 | 0,00% | 39.880,00 |
| 02.09.2026 | 1,36 | 1,39 | 1,34 | 1,34 | -4,29% | 26.451,00 |
| 01.09.2026 | 1,40 | 1,44 | 1,36 | 1,40 | -0,36% | 38.963,00 |
| 31.08.2026 | 1,38 | 1,42 | 1,38 | 1,41 | 0,72% | 14.562,00 |
| 28.08.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -3,79% | 16.737,00 |
| 27.08.2026 | 1,45 | 1,46 | 1,41 | 1,45 | 0,00% | 19.702,00 |
| 26.08.2026 | 1,45 | 1,46 | 1,39 | 1,45 | 0,35% | 24.836,00 |
| 25.08.2026 | 1,47 | 1,48 | 1,41 | 1,45 | -1,03% | 17.675,00 |
| 24.08.2026 | 1,38 | 1,49 | 1,37 | 1,46 | 4,29% | 25.691,00 |
| 21.08.2026 | 1,38 | 1,43 | 1,38 | 1,40 | 2,19% | 19.515,00 |
| 20.08.2026 | 1,39 | 1,49 | 1,37 | 1,37 | -4,20% | 38.352,00 |
| 19.08.2026 | 1,50 | 1,51 | 1,38 | 1,43 | -4,67% | 84.836,00 |
| 18.08.2026 | 1,53 | 1,56 | 1,49 | 1,50 | -3,23% | 34.007,00 |
| 17.08.2026 | 1,58 | 1,58 | 1,53 | 1,55 | 0,65% | 47.571,00 |
| 14.08.2026 | 1,56 | 1,59 | 1,50 | 1,54 | 0,00% | 107.308,00 |
| 13.08.2026 | 1,55 | 1,66 | 1,51 | 1,54 | 2,67% | 313.436,00 |
| 12.08.2026 | 1,31 | 1,55 | 1,26 | 1,50 | 14,94% | 380.190,00 |
| 11.08.2026 | 1,34 | 1,36 | 1,30 | 1,31 | -4,04% | 22.920,00 |
| 10.08.2026 | 1,38 | 1,43 | 1,31 | 1,36 | 0,74% | 54.465,00 |
| 07.08.2026 | 1,37 | 1,46 | 1,35 | 1,35 | -4,26% | 21.575,00 |
| 06.08.2026 | 1,45 | 1,46 | 1,41 | 1,41 | -4,73% | 17.149,00 |
| 05.08.2026 | 1,50 | 1,50 | 1,47 | 1,48 | -4,52% | 7.655,00 |
| 04.08.2026 | 1,44 | 1,55 | 1,44 | 1,55 | 9,15% | 25.468,00 |
| 03.08.2026 | 1,43 | 1,46 | 1,41 | 1,42 | -2,07% | 12.318,00 |
| 31.07.2026 | 1,46 | 1,46 | 1,41 | 1,45 | 0,00% | 17.263,00 |
| 30.07.2026 | 1,48 | 1,48 | 1,41 | 1,45 | 1,40% | 18.124,00 |
| 29.07.2026 | 1,45 | 1,49 | 1,42 | 1,43 | -0,69% | 12.433,00 |
| 28.07.2026 | 1,37 | 1,46 | 1,37 | 1,44 | 5,11% | 30.833,00 |
| 27.07.2026 | 1,37 | 1,43 | 1,36 | 1,37 | 0,74% | 16.146,00 |
| 24.07.2026 | 1,42 | 1,42 | 1,36 | 1,36 | -2,16% | 10.561,00 |
| 23.07.2026 | 1,40 | 1,44 | 1,38 | 1,39 | -0,71% | 18.608,00 |
| 22.07.2026 | 1,44 | 1,46 | 1,39 | 1,40 | -2,78% | 29.510,00 |
| 21.07.2026 | 1,53 | 1,54 | 1,42 | 1,44 | -4,64% | 40.677,00 |
| 20.07.2026 | 1,50 | 1,56 | 1,49 | 1,51 | 2,03% | 17.443,00 |
| 17.07.2026 | 1,52 | 1,55 | 1,48 | 1,48 | -2,63% | 8.805,00 |
| 16.07.2026 | 1,50 | 1,61 | 1,49 | 1,52 | 1,33% | 78.821,00 |
| 15.07.2026 | 1,48 | 1,55 | 1,48 | 1,50 | 1,35% | 10.683,00 |
| 14.07.2026 | 1,49 | 1,52 | 1,48 | 1,48 | 0,00% | 6.036,00 |
| 13.07.2026 | 1,49 | 1,52 | 1,48 | 1,48 | -1,33% | 7.043,00 |
| 10.07.2026 | 1,48 | 1,52 | 1,46 | 1,50 | 0,67% | 15.259,00 |
| 09.07.2026 | 1,53 | 1,53 | 1,45 | 1,49 | -1,32% | 27.082,00 |
| 08.07.2026 | 1,54 | 1,55 | 1,50 | 1,51 | -3,82% | 18.061,00 |
| 07.07.2026 | 1,54 | 1,60 | 1,53 | 1,57 | 1,95% | 28.938,00 |
| 06.07.2026 | 1,52 | 1,55 | 1,52 | 1,54 | 1,12% | 15.848,00 |
| 02.07.2026 | 1,56 | 1,58 | 1,52 | 1,52 | -0,46% | 16.946,00 |
| 01.07.2026 | 1,53 | 1,57 | 1,52 | 1,53 | -0,84% | 17.404,00 |
| 30.06.2026 | 1,54 | 1,58 | 1,52 | 1,54 | -2,96% | 12.086,00 |
| 29.06.2026 | 1,55 | 1,60 | 1,54 | 1,59 | 1,92% | 14.244,00 |
| 26.06.2026 | 1,55 | 1,59 | 1,55 | 1,56 | 0,00% | 6.707,00 |
| 25.06.2026 | 1,53 | 1,60 | 1,53 | 1,56 | 0,65% | 22.687,00 |
| 24.06.2026 | 1,58 | 1,61 | 1,53 | 1,55 | -1,90% | 46.377,00 |
| 23.06.2026 | 1,51 | 1,64 | 1,51 | 1,58 | 1,94% | 55.274,00 |
| 22.06.2026 | 1,50 | 1,64 | 1,50 | 1,55 | 1,58% | 27.268,00 |
| 19.06.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 1,05% | - |
| 18.06.2026 | 1,57 | 1,59 | 1,48 | 1,51 | -5,03% | 37.702,00 |
| 17.06.2026 | 1,65 | 1,65 | 1,57 | 1,59 | -0,62% | 28.081,00 |
| 16.06.2026 | 1,62 | 1,68 | 1,60 | 1,60 | -0,62% | 30.003,00 |
| 15.06.2026 | 1,60 | 1,66 | 1,56 | 1,61 | 3,87% | 60.568,00 |
| 12.06.2026 | 1,53 | 1,62 | 1,53 | 1,55 | -0,64% | 7.369,00 |
| 11.06.2026 | 1,57 | 1,61 | 1,52 | 1,56 | 0,00% | 13.298,00 |
| 10.06.2026 | 1,58 | 1,66 | 1,55 | 1,56 | -0,64% | 13.452,00 |
| 09.06.2026 | 1,63 | 1,63 | 1,55 | 1,57 | -1,88% | 19.013,00 |
| 08.06.2026 | 1,61 | 1,65 | 1,51 | 1,60 | 3,23% | 53.194,00 |
| 05.06.2026 | 1,54 | 1,55 | 1,52 | 1,55 | 0,32% | 6.120,00 |
| 04.06.2026 | 1,67 | 1,67 | 1,51 | 1,55 | -2,22% | 42.585,00 |
| 03.06.2026 | 1,61 | 1,62 | 1,55 | 1,58 | -1,25% | 21.540,00 |
| 02.06.2026 | 1,62 | 1,63 | 1,59 | 1,60 | -1,23% | 7.444,00 |
| 01.06.2026 | 1,62 | 1,64 | 1,57 | 1,62 | 1,89% | 44.518,00 |
| 29.05.2026 | 1,65 | 1,65 | 1,53 | 1,59 | -1,85% | 49.815,00 |
| 28.05.2026 | 1,63 | 1,67 | 1,58 | 1,62 | -1,82% | 40.043,00 |
| 27.05.2026 | 1,69 | 1,73 | 1,61 | 1,65 | -2,08% | 56.743,00 |
| 26.05.2026 | 1,65 | 1,70 | 1,63 | 1,69 | -0,30% | 22.540,00 |
| 22.05.2026 | 1,65 | 1,84 | 1,64 | 1,69 | 1,20% | 47.760,00 |
| 21.05.2026 | 1,68 | 1,70 | 1,59 | 1,67 | 3,09% | 129.538,00 |
| 20.05.2026 | 1,67 | 1,67 | 1,61 | 1,62 | -3,57% | 49.602,00 |
| 19.05.2026 | 1,63 | 1,72 | 1,61 | 1,68 | 2,44% | 36.329,00 |
| 18.05.2026 | 1,73 | 1,78 | 1,62 | 1,64 | -10,87% | 105.275,00 |
| 15.05.2026 | 1,90 | 1,96 | 1,82 | 1,84 | -4,66% | 65.345,00 |
| 14.05.2026 | 1,99 | 2,00 | 1,93 | 1,93 | 1,58% | 42.822,00 |
| 13.05.2026 | 2,02 | 2,05 | 1,82 | 1,90 | -7,32% | 96.799,00 |
| 12.05.2026 | 2,10 | 2,14 | 2,02 | 2,05 | -1,91% | 37.243,00 |
| 11.05.2026 | 2,18 | 2,20 | 2,02 | 2,09 | -2,34% | 135.114,00 |
| 08.05.2026 | 2,08 | 2,21 | 2,08 | 2,14 | 2,39% | 110.299,00 |
| 07.05.2026 | 2,13 | 2,20 | 2,08 | 2,09 | 1,46% | 119.731,00 |
| 06.05.2026 | 2,43 | 2,50 | 2,06 | 2,06 | -7,21% | 472.811,00 |
| 05.05.2026 | 2,03 | 2,38 | 1,98 | 2,22 | 11,00% | 311.323,00 |
| 04.05.2026 | 1,96 | 2,06 | 1,91 | 2,00 | 4,17% | 67.158,00 |
| 01.05.2026 | 2,00 | 2,08 | 1,90 | 1,92 | -3,52% | 37.490,00 |
| 30.04.2026 | 1,87 | 2,09 | 1,85 | 1,99 | 6,99% | 190.160,00 |
| 29.04.2026 | 1,85 | 1,92 | 1,84 | 1,86 | -3,12% | 9.102,00 |
| 28.04.2026 | 1,86 | 1,92 | 1,82 | 1,92 | 0,52% | 37.595,00 |
| 27.04.2026 | 1,91 | 2,00 | 1,88 | 1,91 | 0,00% | 55.190,00 |
| 24.04.2026 | 1,89 | 1,97 | 1,89 | 1,91 | -0,52% | 23.534,00 |
| 23.04.2026 | 1,93 | 1,94 | 1,90 | 1,92 | -2,04% | 11.033,00 |
| 22.04.2026 | 1,94 | 1,97 | 1,91 | 1,96 | 0,51% | 26.963,00 |
| 21.04.2026 | 1,92 | 1,97 | 1,89 | 1,95 | 0,00% | 39.601,00 |
| 20.04.2026 | 1,98 | 1,98 | 1,92 | 1,95 | -0,51% | 42.266,00 |