Börse:
4,345$
-1,03%
Echtzeit-Aktienkurs BGC Partners Inc.
Bid:
Ask:
Aktienkurse zur BGC Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 4,34 | 4,44 | 4,30 | 4,33 | -1,37% | 269.714,00 |
| 26.01.2023 | 4,30 | 4,39 | 4,29 | 4,39 | 2,57% | 1.027.477,00 |
| 25.01.2023 | 4,14 | 4,29 | 4,08 | 4,28 | 1,90% | 1.161.598,00 |
| 24.01.2023 | 4,22 | 4,26 | 4,16 | 4,20 | -0,94% | 1.050.237,00 |
| 23.01.2023 | 4,16 | 4,26 | 4,16 | 4,24 | 1,44% | 985.177,00 |
| 20.01.2023 | 4,15 | 4,18 | 4,08 | 4,18 | 2,33% | 1.188.571,00 |
| 19.01.2023 | 4,01 | 4,11 | 3,99 | 4,09 | 0,86% | 1.139.102,00 |
| 18.01.2023 | 4,09 | 4,10 | 4,04 | 4,05 | -0,98% | 1.182.950,00 |
| 17.01.2023 | 4,15 | 4,16 | 4,05 | 4,09 | -2,15% | 1.335.618,00 |
| 13.01.2023 | 4,14 | 4,21 | 4,12 | 4,18 | 0,00% | 789.505,00 |
| 12.01.2023 | 4,18 | 4,21 | 4,11 | 4,18 | 0,72% | 1.208.811,00 |
| 11.01.2023 | 4,11 | 4,15 | 4,09 | 4,15 | 1,22% | 1.790.928,00 |
| 10.01.2023 | 4,06 | 4,15 | 4,06 | 4,10 | 0,99% | 2.075.399,00 |
| 09.01.2023 | 4,04 | 4,09 | 3,94 | 4,06 | 1,25% | 1.658.341,00 |
| 06.01.2023 | 3,97 | 4,02 | 3,86 | 4,01 | 2,30% | 1.621.498,00 |
| 05.01.2023 | 3,97 | 3,97 | 3,90 | 3,92 | -2,00% | 956.567,00 |
| 04.01.2023 | 3,99 | 4,08 | 3,96 | 4,00 | 1,52% | 1.415.100,00 |
| 03.01.2023 | 3,82 | 4,03 | 3,82 | 3,94 | 4,51% | 2.271.183,00 |
| 30.12.2022 | 3,78 | 3,81 | 3,74 | 3,77 | -1,31% | 975.390,00 |
| 29.12.2022 | 3,77 | 3,85 | 3,75 | 3,82 | 2,96% | 799.150,00 |
| 28.12.2022 | 3,78 | 3,84 | 3,71 | 3,71 | -1,59% | 1.503.333,00 |
| 27.12.2022 | 3,83 | 3,85 | 3,77 | 3,77 | -1,57% | 468.581,00 |
| 23.12.2022 | 3,83 | 3,87 | 3,81 | 3,83 | -0,26% | 518.244,00 |
| 22.12.2022 | 3,86 | 3,88 | 3,77 | 3,84 | -1,54% | 701.879,00 |
| 21.12.2022 | 3,84 | 3,95 | 3,81 | 3,90 | 2,63% | 966.988,00 |
| 20.12.2022 | 3,81 | 3,89 | 3,80 | 3,80 | -0,52% | 904.277,00 |
| 19.12.2022 | 3,97 | 4,00 | 3,80 | 3,82 | -4,02% | 1.785.845,00 |
| 16.12.2022 | 4,03 | 4,08 | 3,95 | 3,98 | -1,24% | 2.462.835,00 |
| 15.12.2022 | 4,22 | 4,23 | 4,03 | 4,03 | -6,28% | 1.228.748,00 |
| 14.12.2022 | 4,37 | 4,41 | 4,26 | 4,30 | -1,38% | 1.230.095,00 |
| 13.12.2022 | 4,51 | 4,55 | 4,35 | 4,36 | -0,46% | 1.575.273,00 |
| 12.12.2022 | 4,48 | 4,50 | 4,33 | 4,38 | -2,45% | 1.193.171,00 |
| 09.12.2022 | 4,43 | 4,55 | 4,40 | 4,49 | 0,22% | 1.712.418,00 |
| 08.12.2022 | 4,44 | 4,56 | 4,43 | 4,48 | 1,13% | 1.290.011,00 |
| 07.12.2022 | 4,45 | 4,54 | 4,37 | 4,43 | -1,12% | 1.974.489,00 |
| 06.12.2022 | 4,40 | 4,56 | 4,40 | 4,48 | 1,13% | 2.571.503,00 |
| 05.12.2022 | 4,43 | 4,50 | 4,40 | 4,43 | -1,34% | 1.845.728,00 |
| 02.12.2022 | 4,29 | 4,54 | 4,29 | 4,49 | 0,90% | 2.659.730,00 |
| 01.12.2022 | 4,35 | 4,47 | 4,31 | 4,45 | 3,25% | 2.351.207,00 |
| 30.11.2022 | 4,14 | 4,32 | 4,11 | 4,31 | 3,86% | 3.873.033,00 |
| 29.11.2022 | 3,90 | 4,16 | 3,88 | 4,15 | 6,14% | 3.480.336,00 |
| 28.11.2022 | 3,91 | 4,00 | 3,88 | 3,91 | -1,26% | 1.154.649,00 |
| 25.11.2022 | 3,99 | 3,99 | 3,95 | 3,96 | -0,50% | 386.164,00 |
| 23.11.2022 | 3,97 | 4,01 | 3,92 | 3,98 | 0,51% | 1.312.379,00 |
| 22.11.2022 | 3,99 | 4,00 | 3,92 | 3,96 | 0,00% | 1.414.874,00 |
| 21.11.2022 | 3,88 | 3,99 | 3,88 | 3,96 | 0,25% | 1.537.571,00 |
| 18.11.2022 | 3,98 | 4,05 | 3,94 | 3,95 | 2,07% | 1.736.022,00 |
| 17.11.2022 | 3,95 | 4,00 | 3,85 | 3,87 | -4,44% | 998.704,00 |
| 16.11.2022 | 4,05 | 4,10 | 4,00 | 4,05 | -0,74% | 978.838,00 |
| 15.11.2022 | 4,15 | 4,18 | 4,05 | 4,08 | 0,99% | 864.887,00 |
| 14.11.2022 | 4,03 | 4,14 | 3,96 | 4,04 | -0,49% | 1.351.207,00 |
| 11.11.2022 | 3,98 | 4,12 | 3,95 | 4,06 | 1,25% | 1.710.221,00 |
| 10.11.2022 | 3,98 | 4,02 | 3,91 | 4,01 | 5,53% | 1.458.572,00 |
| 09.11.2022 | 3,95 | 3,97 | 3,78 | 3,80 | -4,04% | 1.753.594,00 |
| 08.11.2022 | 3,95 | 4,03 | 3,81 | 3,96 | 0,25% | 1.740.851,00 |
| 07.11.2022 | 3,86 | 4,00 | 3,86 | 3,95 | 3,40% | 1.523.554,00 |
| 04.11.2022 | 3,71 | 3,89 | 3,70 | 3,82 | 4,37% | 1.635.007,00 |
| 03.11.2022 | 3,72 | 3,79 | 3,61 | 3,66 | -3,43% | 1.461.326,00 |
| 02.11.2022 | 4,00 | 4,03 | 3,76 | 3,79 | -3,32% | 1.570.072,00 |
| 01.11.2022 | 4,00 | 4,04 | 3,92 | 3,92 | -1,01% | 1.227.661,00 |
| 31.10.2022 | 3,91 | 3,99 | 3,91 | 3,96 | -0,50% | 1.409.556,00 |
| 28.10.2022 | 3,96 | 4,00 | 3,86 | 3,98 | 1,27% | 1.450.297,00 |
| 27.10.2022 | 3,90 | 4,00 | 3,86 | 3,93 | 1,81% | 1.145.118,00 |
| 26.10.2022 | 3,92 | 3,98 | 3,85 | 3,86 | -1,28% | 1.264.994,00 |
| 25.10.2022 | 3,74 | 3,92 | 3,73 | 3,91 | 5,11% | 1.621.329,00 |
| 24.10.2022 | 3,65 | 3,72 | 3,60 | 3,72 | 2,76% | 1.217.000,00 |
| 21.10.2022 | 3,57 | 3,64 | 3,51 | 3,62 | 2,26% | 1.124.190,00 |
| 20.10.2022 | 3,55 | 3,63 | 3,51 | 3,54 | -0,28% | 1.008.963,00 |
| 19.10.2022 | 3,65 | 3,67 | 3,50 | 3,55 | -4,31% | 981.747,00 |
| 18.10.2022 | 3,81 | 3,89 | 3,68 | 3,71 | -0,80% | 1.316.321,00 |
| 17.10.2022 | 3,71 | 3,88 | 3,60 | 3,74 | 5,95% | 1.520.720,00 |
| 14.10.2022 | 3,74 | 3,77 | 3,52 | 3,53 | -5,36% | 1.155.010,00 |
| 13.10.2022 | 3,60 | 3,77 | 3,59 | 3,73 | 0,81% | 1.430.373,00 |
| 12.10.2022 | 3,63 | 3,71 | 3,57 | 3,70 | 1,37% | 1.106.116,00 |
| 11.10.2022 | 3,72 | 3,76 | 3,62 | 3,65 | -3,18% | 1.034.738,00 |
| 10.10.2022 | 3,87 | 3,91 | 3,75 | 3,77 | -2,58% | 1.040.190,00 |
| 07.10.2022 | 3,86 | 3,96 | 3,82 | 3,87 | -1,28% | 1.717.778,00 |
| 06.10.2022 | 3,84 | 3,96 | 3,83 | 3,92 | 1,29% | 1.098.118,00 |
| 05.10.2022 | 3,72 | 3,87 | 3,54 | 3,87 | 1,04% | 1.348.789,00 |
| 04.10.2022 | 3,63 | 3,84 | 3,62 | 3,83 | 6,39% | 1.815.347,00 |
| 03.10.2022 | 3,20 | 3,60 | 3,16 | 3,60 | 14,65% | 2.806.404,00 |
| 30.09.2022 | 3,22 | 3,25 | 3,14 | 3,14 | -2,79% | 2.132.674,00 |
| 29.09.2022 | 3,26 | 3,31 | 3,21 | 3,23 | -2,71% | 2.456.255,00 |
| 28.09.2022 | 3,33 | 3,40 | 3,31 | 3,32 | 0,00% | 3.566.547,00 |
| 27.09.2022 | 3,52 | 3,54 | 3,27 | 3,32 | -5,41% | 3.576.668,00 |
| 26.09.2022 | 3,61 | 3,65 | 3,48 | 3,51 | -3,84% | 1.865.203,00 |
| 23.09.2022 | 3,73 | 3,74 | 3,60 | 3,65 | -3,44% | 1.280.785,00 |
| 22.09.2022 | 3,87 | 3,90 | 3,75 | 3,78 | -2,83% | 874.177,00 |
| 21.09.2022 | 4,02 | 4,02 | 3,88 | 3,89 | -2,26% | 1.089.775,00 |
| 20.09.2022 | 4,01 | 4,01 | 3,94 | 3,98 | -1,97% | 784.923,00 |
| 19.09.2022 | 4,05 | 4,08 | 3,98 | 4,06 | -0,98% | 1.070.452,00 |
| 16.09.2022 | 4,01 | 4,13 | 3,93 | 4,10 | 0,99% | 2.803.228,00 |
| 15.09.2022 | 4,06 | 4,16 | 4,03 | 4,06 | 0,00% | 1.431.364,00 |
| 14.09.2022 | 4,04 | 4,09 | 3,97 | 4,06 | 0,25% | 1.200.235,00 |
| 13.09.2022 | 4,08 | 4,18 | 4,01 | 4,05 | -4,03% | 1.498.021,00 |
| 12.09.2022 | 4,23 | 4,30 | 4,20 | 4,22 | 0,24% | 1.014.668,00 |
| 09.09.2022 | 4,11 | 4,27 | 4,11 | 4,21 | 1,94% | 1.162.842,00 |
| 08.09.2022 | 4,05 | 4,16 | 4,01 | 4,13 | 0,24% | 1.122.590,00 |
| 07.09.2022 | 3,89 | 4,13 | 3,89 | 4,12 | 4,83% | 1.211.724,00 |
| 06.09.2022 | 4,09 | 4,14 | 3,89 | 3,93 | -4,15% | 1.687.610,00 |