Börse:
3,188$
1,22%
Echtzeit-Aktienkurs BGC Partners
Bid:
3,166$
Ask:
3,211$
Aktienkurse zur BGC Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 3,16 | 3,21 | 3,13 | 3,18 | 0,95% | 1.181.251,00 |
| 20.05.2022 | 3,20 | 3,24 | 3,05 | 3,15 | 0,00% | 1.466.334,00 |
| 19.05.2022 | 3,06 | 3,20 | 3,02 | 3,15 | 2,27% | 2.144.660,00 |
| 18.05.2022 | 3,18 | 3,21 | 3,06 | 3,08 | -4,35% | 2.718.125,00 |
| 17.05.2022 | 3,26 | 3,31 | 3,20 | 3,22 | 1,26% | 2.809.209,00 |
| 16.05.2022 | 3,23 | 3,25 | 3,17 | 3,18 | -2,15% | 1.445.499,00 |
| 13.05.2022 | 3,17 | 3,40 | 3,15 | 3,25 | 3,17% | 2.442.088,00 |
| 12.05.2022 | 3,10 | 3,19 | 3,06 | 3,15 | 1,29% | 2.373.536,00 |
| 11.05.2022 | 3,18 | 3,24 | 3,10 | 3,11 | -2,81% | 1.781.560,00 |
| 10.05.2022 | 3,31 | 3,33 | 3,07 | 3,20 | -1,84% | 3.612.176,00 |
| 09.05.2022 | 3,41 | 3,46 | 3,25 | 3,26 | -5,51% | 2.092.080,00 |
| 06.05.2022 | 3,56 | 3,59 | 3,40 | 3,45 | -3,90% | 2.267.765,00 |
| 05.05.2022 | 3,75 | 3,79 | 3,56 | 3,59 | -6,02% | 4.160.107,00 |
| 04.05.2022 | 3,51 | 3,83 | 3,50 | 3,82 | 8,22% | 4.632.060,00 |
| 03.05.2022 | 3,60 | 3,68 | 3,30 | 3,53 | -2,75% | 3.203.159,00 |
| 02.05.2022 | 3,60 | 3,69 | 3,53 | 3,63 | 0,00% | 2.762.219,00 |
| 29.04.2022 | 3,72 | 3,76 | 3,60 | 3,63 | -3,20% | 1.723.166,00 |
| 28.04.2022 | 3,73 | 3,77 | 3,65 | 3,75 | 1,63% | 1.910.668,00 |
| 27.04.2022 | 3,67 | 3,73 | 3,65 | 3,69 | 0,54% | 1.860.274,00 |
| 26.04.2022 | 3,71 | 3,77 | 3,67 | 3,67 | -2,13% | 2.295.611,00 |
| 25.04.2022 | 3,66 | 3,77 | 3,66 | 3,75 | 0,81% | 2.025.226,00 |
| 22.04.2022 | 3,83 | 3,89 | 3,72 | 3,72 | -3,38% | 1.372.953,00 |
| 21.04.2022 | 3,97 | 3,97 | 3,84 | 3,85 | -2,28% | 1.473.598,00 |
| 20.04.2022 | 3,94 | 4,01 | 3,90 | 3,94 | 0,51% | 1.466.231,00 |
| 19.04.2022 | 3,81 | 3,97 | 3,81 | 3,92 | 2,08% | 3.507.231,00 |
| 18.04.2022 | 3,91 | 3,92 | 3,80 | 3,84 | -1,29% | 1.346.979,00 |
| 14.04.2022 | 3,89 | 3,94 | 3,88 | 3,89 | 0,78% | 1.776.628,00 |
| 13.04.2022 | 3,87 | 3,90 | 3,81 | 3,86 | -0,52% | 4.307.599,00 |
| 12.04.2022 | 3,92 | 4,01 | 3,84 | 3,88 | -1,27% | 2.069.842,00 |
| 11.04.2022 | 3,90 | 4,02 | 3,87 | 3,93 | 0,00% | 2.105.338,00 |
| 08.04.2022 | 4,02 | 4,08 | 3,92 | 3,93 | -2,48% | 2.137.641,00 |
| 07.04.2022 | 4,08 | 4,12 | 3,93 | 4,03 | -0,49% | 6.053.534,00 |
| 06.04.2022 | 4,33 | 4,40 | 4,04 | 4,05 | -7,74% | 5.909.025,00 |
| 05.04.2022 | 4,35 | 4,43 | 4,33 | 4,39 | -0,23% | 2.204.354,00 |
| 04.04.2022 | 4,39 | 4,40 | 4,30 | 4,40 | 0,69% | 1.709.099,00 |
| 01.04.2022 | 4,42 | 4,43 | 4,33 | 4,37 | -0,68% | 1.655.641,00 |
| 31.03.2022 | 4,43 | 4,46 | 4,34 | 4,40 | -1,12% | 12.033.006,00 |
| 30.03.2022 | 4,53 | 4,56 | 4,42 | 4,45 | -1,77% | 1.254.039,00 |
| 29.03.2022 | 4,58 | 4,62 | 4,51 | 4,53 | 0,67% | 1.848.266,00 |
| 28.03.2022 | 4,53 | 4,54 | 4,47 | 4,50 | -1,10% | 1.095.378,00 |
| 25.03.2022 | 4,59 | 4,62 | 4,54 | 4,55 | -1,09% | 1.258.952,00 |
| 24.03.2022 | 4,47 | 4,60 | 4,37 | 4,60 | 2,91% | 3.333.994,00 |
| 23.03.2022 | 4,57 | 4,61 | 4,47 | 4,47 | -3,25% | 1.317.686,00 |
| 22.03.2022 | 4,53 | 4,69 | 4,52 | 4,62 | 2,67% | 2.442.776,00 |
| 21.03.2022 | 4,54 | 4,61 | 4,48 | 4,50 | -1,75% | 1.152.644,00 |
| 18.03.2022 | 4,46 | 4,63 | 4,42 | 4,58 | 2,69% | 2.880.894,00 |
| 17.03.2022 | 4,42 | 4,48 | 4,39 | 4,46 | 0,00% | 1.268.116,00 |
| 16.03.2022 | 4,41 | 4,53 | 4,36 | 4,46 | 1,83% | 1.367.462,00 |
| 15.03.2022 | 4,33 | 4,46 | 4,32 | 4,38 | 1,15% | 1.662.022,00 |
| 14.03.2022 | 4,30 | 4,38 | 4,27 | 4,33 | 1,64% | 1.439.610,00 |
| 11.03.2022 | 4,35 | 4,38 | 4,24 | 4,26 | -1,16% | 2.286.512,00 |
| 10.03.2022 | 4,36 | 4,40 | 4,25 | 4,31 | -2,93% | 1.222.451,00 |
| 09.03.2022 | 4,42 | 4,51 | 4,40 | 4,44 | 2,54% | 2.381.606,00 |
| 08.03.2022 | 4,29 | 4,44 | 4,23 | 4,33 | 0,93% | 2.141.514,00 |
| 07.03.2022 | 4,42 | 4,44 | 4,28 | 4,29 | -2,94% | 2.850.169,00 |
| 04.03.2022 | 4,52 | 4,53 | 4,40 | 4,42 | -3,28% | 1.579.045,00 |
| 03.03.2022 | 4,64 | 4,66 | 4,54 | 4,57 | -1,51% | 1.273.317,00 |
| 02.03.2022 | 4,65 | 4,74 | 4,63 | 4,64 | 0,22% | 2.337.744,00 |
| 01.03.2022 | 4,58 | 4,65 | 4,52 | 4,63 | 1,09% | 2.161.873,00 |
| 28.02.2022 | 4,61 | 4,62 | 4,52 | 4,58 | -1,51% | 2.177.522,00 |
| 25.02.2022 | 4,59 | 4,67 | 4,55 | 4,65 | 0,87% | 2.704.182,00 |
| 24.02.2022 | 4,39 | 4,62 | 4,31 | 4,61 | 1,77% | 2.230.250,00 |
| 23.02.2022 | 4,64 | 4,64 | 4,52 | 4,53 | -1,74% | 2.606.255,00 |
| 22.02.2022 | 4,66 | 4,72 | 4,58 | 4,61 | -1,91% | 2.787.096,00 |
| 18.02.2022 | 4,57 | 4,79 | 4,55 | 4,70 | 1,51% | 2.960.077,00 |
| 17.02.2022 | 4,54 | 4,76 | 4,50 | 4,63 | 2,21% | 4.116.582,00 |
| 16.02.2022 | 4,59 | 4,63 | 4,30 | 4,53 | -1,74% | 3.363.995,00 |
| 15.02.2022 | 4,38 | 4,62 | 4,38 | 4,61 | 7,71% | 5.292.769,00 |
| 14.02.2022 | 4,26 | 4,29 | 4,20 | 4,28 | 0,71% | 2.810.587,00 |
| 11.02.2022 | 4,30 | 4,37 | 4,22 | 4,25 | -1,39% | 1.269.887,00 |
| 10.02.2022 | 4,35 | 4,47 | 4,30 | 4,31 | -2,93% | 1.402.683,00 |
| 09.02.2022 | 4,42 | 4,49 | 4,41 | 4,44 | 1,37% | 1.484.363,00 |
| 08.02.2022 | 4,30 | 4,38 | 4,30 | 4,38 | 1,62% | 1.557.891,00 |
| 07.02.2022 | 4,31 | 4,36 | 4,27 | 4,31 | -0,46% | 1.147.378,00 |
| 04.02.2022 | 4,24 | 4,36 | 4,24 | 4,33 | 2,12% | 1.753.174,00 |
| 03.02.2022 | 4,28 | 4,31 | 4,22 | 4,24 | -1,40% | 2.408.671,00 |
| 02.02.2022 | 4,34 | 4,39 | 4,29 | 4,30 | -1,15% | 1.245.434,00 |
| 01.02.2022 | 4,22 | 4,37 | 4,20 | 4,35 | 3,08% | 1.633.227,00 |
| 31.01.2022 | 4,18 | 4,23 | 4,08 | 4,22 | 1,93% | 1.953.502,00 |
| 28.01.2022 | 3,97 | 4,15 | 3,91 | 4,14 | 3,50% | 3.438.669,00 |
| 27.01.2022 | 4,07 | 4,14 | 3,96 | 4,00 | -0,99% | 2.297.591,00 |
| 26.01.2022 | 4,16 | 4,24 | 4,01 | 4,04 | -1,70% | 1.743.835,00 |
| 25.01.2022 | 4,20 | 4,22 | 4,03 | 4,11 | -2,38% | 2.348.585,00 |
| 24.01.2022 | 4,20 | 4,23 | 4,03 | 4,21 | 0,24% | 2.392.724,00 |
| 21.01.2022 | 4,19 | 4,34 | 4,18 | 4,20 | -1,18% | 2.877.994,00 |
| 20.01.2022 | 4,25 | 4,37 | 4,24 | 4,25 | -0,23% | 1.783.305,00 |
| 19.01.2022 | 4,23 | 4,29 | 4,20 | 4,26 | 1,67% | 1.408.607,00 |
| 18.01.2022 | 4,35 | 4,38 | 4,16 | 4,19 | -4,34% | 2.239.417,00 |
| 14.01.2022 | 4,40 | 4,40 | 4,29 | 4,38 | -1,35% | 1.430.702,00 |
| 13.01.2022 | 4,49 | 4,53 | 4,41 | 4,44 | -0,67% | 1.229.166,00 |
| 12.01.2022 | 4,57 | 4,59 | 4,43 | 4,47 | -1,97% | 1.733.299,00 |
| 11.01.2022 | 4,47 | 4,60 | 4,46 | 4,56 | 1,33% | 1.428.438,00 |
| 10.01.2022 | 4,56 | 4,61 | 4,45 | 4,50 | -1,96% | 1.953.087,00 |
| 07.01.2022 | 4,59 | 4,69 | 4,58 | 4,59 | 0,00% | 2.498.213,00 |
| 06.01.2022 | 4,54 | 4,66 | 4,49 | 4,59 | 1,32% | 2.202.897,00 |
| 05.01.2022 | 4,59 | 4,69 | 4,52 | 4,53 | -1,09% | 1.906.347,00 |
| 04.01.2022 | 4,58 | 4,66 | 4,53 | 4,58 | 0,66% | 1.828.947,00 |
| 03.01.2022 | 4,64 | 4,72 | 4,52 | 4,55 | -2,15% | 1.659.671,00 |
| 31.12.2021 | 4,61 | 4,70 | 4,59 | 4,65 | 0,65% | 1.775.385,00 |
| 30.12.2021 | 4,62 | 4,70 | 4,60 | 4,62 | -0,43% | 1.293.199,00 |