Börse:
3,960$
-0,50%
Echtzeit-Aktienkurs BGC Partners Inc.
Bid:
Ask:
Aktienkurse zur BGC Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2022 | 4,01 | 4,19 | 3,99 | 4,10 | 3,54% | 1.777.039,00 |
| 01.09.2022 | 3,97 | 4,04 | 3,88 | 3,96 | -1,49% | 1.778.907,00 |
| 31.08.2022 | 4,03 | 4,06 | 3,96 | 4,02 | -0,25% | 1.638.978,00 |
| 30.08.2022 | 4,05 | 4,10 | 3,98 | 4,03 | -0,74% | 1.178.094,00 |
| 29.08.2022 | 4,05 | 4,10 | 4,00 | 4,06 | -1,22% | 1.472.364,00 |
| 26.08.2022 | 4,16 | 4,17 | 4,08 | 4,11 | -1,44% | 1.677.678,00 |
| 25.08.2022 | 4,11 | 4,25 | 4,08 | 4,17 | 1,46% | 1.449.999,00 |
| 24.08.2022 | 4,01 | 4,14 | 3,97 | 4,11 | 1,99% | 1.693.007,00 |
| 23.08.2022 | 4,05 | 4,13 | 4,02 | 4,03 | -0,74% | 1.326.329,00 |
| 22.08.2022 | 4,06 | 4,16 | 4,02 | 4,06 | -2,17% | 1.462.930,00 |
| 19.08.2022 | 4,23 | 4,27 | 4,14 | 4,15 | -2,81% | 1.385.565,00 |
| 18.08.2022 | 4,22 | 4,27 | 4,16 | 4,27 | 0,71% | 1.145.317,00 |
| 17.08.2022 | 4,17 | 4,28 | 4,14 | 4,24 | 0,00% | 1.331.246,00 |
| 16.08.2022 | 4,22 | 4,28 | 4,19 | 4,24 | -0,47% | 1.735.938,00 |
| 15.08.2022 | 4,15 | 4,29 | 4,12 | 4,26 | 0,47% | 1.398.087,00 |
| 12.08.2022 | 4,12 | 4,24 | 4,08 | 4,24 | 3,92% | 1.554.805,00 |
| 11.08.2022 | 4,13 | 4,15 | 4,07 | 4,08 | -0,97% | 695.360,00 |
| 10.08.2022 | 4,12 | 4,23 | 4,09 | 4,12 | 1,23% | 1.631.817,00 |
| 09.08.2022 | 4,10 | 4,18 | 4,00 | 4,07 | -1,45% | 2.039.928,00 |
| 08.08.2022 | 4,10 | 4,26 | 4,04 | 4,13 | 1,23% | 2.043.495,00 |
| 05.08.2022 | 4,00 | 4,11 | 3,96 | 4,08 | 0,49% | 1.918.832,00 |
| 04.08.2022 | 3,94 | 4,13 | 3,94 | 4,06 | 2,27% | 2.959.991,00 |
| 03.08.2022 | 3,85 | 4,03 | 3,72 | 3,97 | 9,07% | 2.681.213,00 |
| 02.08.2022 | 3,66 | 3,74 | 3,63 | 3,64 | -0,82% | 1.557.802,00 |
| 01.08.2022 | 3,59 | 3,69 | 3,55 | 3,67 | 0,55% | 930.727,00 |
| 29.07.2022 | 3,62 | 3,66 | 3,48 | 3,65 | 0,83% | 1.075.673,00 |
| 28.07.2022 | 3,60 | 3,63 | 3,51 | 3,62 | 1,12% | 1.014.748,00 |
| 27.07.2022 | 3,59 | 3,62 | 3,49 | 3,58 | 1,42% | 1.115.154,00 |
| 26.07.2022 | 3,63 | 3,63 | 3,48 | 3,53 | -3,55% | 1.208.426,00 |
| 25.07.2022 | 3,69 | 3,72 | 3,65 | 3,66 | -0,54% | 754.619,00 |
| 22.07.2022 | 3,74 | 3,78 | 3,65 | 3,68 | -1,34% | 922.868,00 |
| 21.07.2022 | 3,70 | 3,73 | 3,66 | 3,73 | -0,27% | 790.915,00 |
| 20.07.2022 | 3,71 | 3,75 | 3,67 | 3,74 | 0,00% | 1.406.214,00 |
| 19.07.2022 | 3,72 | 3,76 | 3,63 | 3,74 | 2,47% | 817.218,00 |
| 18.07.2022 | 3,74 | 3,81 | 3,64 | 3,65 | -2,14% | 1.402.505,00 |
| 15.07.2022 | 3,61 | 3,76 | 3,52 | 3,73 | 5,97% | 2.934.676,00 |
| 14.07.2022 | 3,57 | 3,57 | 3,48 | 3,52 | -2,76% | 956.857,00 |
| 13.07.2022 | 3,56 | 3,64 | 3,55 | 3,62 | -0,28% | 818.284,00 |
| 12.07.2022 | 3,65 | 3,73 | 3,60 | 3,63 | -1,09% | 1.085.299,00 |
| 11.07.2022 | 3,72 | 3,81 | 3,65 | 3,67 | -2,39% | 1.586.248,00 |
| 08.07.2022 | 3,68 | 3,77 | 3,65 | 3,76 | 1,35% | 1.978.811,00 |
| 07.07.2022 | 3,65 | 3,80 | 3,64 | 3,71 | 1,64% | 1.704.763,00 |