Bgc Group Inc (BGC)

BGC
🏛️ Vereinigte Staaten →
9.21
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 9.08 9.34 9.08 9.17 8.9K
09:32 9.26 9.26 9.26 9.26 2.4K
09:33 9.26 9.26 9.04 9.14 11.8K
09:34 9.02 9.02 9.02 9.02 0.4K
09:35 9.02 9.17 9.02 9.07 4.7K
09:36 9.06 9.07 9.06 9.07 2.4K
09:37 9.07 9.07 9.03 9.03 2.8K
09:38 9.00 9.00 9.00 9.00 2.7K
09:39 8.99 9.01 8.98 8.98 1.5K
09:40 8.99 8.99 8.97 8.97 1.5K
09:41 8.97 9.02 8.97 9.00 1.9K
09:42 9.00 9.00 9.00 9.00 1.1K
09:43 9.01 9.02 9.00 9.00 3.3K
09:44 9.00 9.00 9.00 9.00 0.9K
09:45 8.99 8.99 8.97 8.99 2.4K
09:46 8.99 9.02 8.99 9.02 5.0K
09:47 9.02 9.02 9.01 9.01 1.5K
09:48 9.03 9.03 9.03 9.03 0.6K
09:49 9.03 9.03 9.03 9.03 0.1K
09:50 9.03 9.04 9.02 9.04 1.7K
09:51 9.04 9.04 9.01 9.01 7.3K
09:52 9.02 9.03 9.02 9.03 2.3K
09:53 9.03 9.03 9.03 9.03 1.1K
09:54 9.03 9.04 9.02 9.04 3.0K
09:55 9.04 9.06 9.04 9.06 28.1K
09:56 9.06 9.08 9.06 9.08 5.2K
09:57 9.07 9.08 9.07 9.07 1.7K
09:58 9.07 9.07 9.05 9.05 1.7K
09:59 9.07 9.07 9.05 9.05 0.4K
10:00 9.07 9.07 9.05 9.06 3.8K
10:01 9.05 9.06 9.05 9.06 2.3K
10:02 9.07 9.09 9.07 9.09 3.7K
10:03 9.09 9.10 9.09 9.10 13.1K
10:04 9.10 9.13 9.10 9.13 14.6K
10:05 9.13 9.13 9.12 9.12 15.7K
10:06 9.13 9.14 9.13 9.14 3.1K
10:07 9.14 9.17 9.14 9.17 2.9K
10:08 9.17 9.17 9.16 9.17 3.5K
10:09 9.17 9.17 9.14 9.14 7.5K
10:10 9.14 9.16 9.14 9.15 7.0K
10:11 9.15 9.15 9.14 9.15 20.1K
10:12 9.15 9.15 9.13 9.14 184.3K
10:13 9.14 9.20 9.14 9.20 10.1K
10:14 9.19 9.21 9.19 9.21 7.6K
10:15 9.22 9.22 9.21 9.21 5.5K
10:16 9.21 9.23 9.21 9.22 2.7K
10:17 9.21 9.22 9.20 9.20 4.7K
10:18 9.19 9.20 9.19 9.19 4.2K
10:19 9.19 9.21 9.19 9.21 5.9K
10:20 9.20 9.21 9.20 9.21 13.9K
10:21 9.22 9.22 9.22 9.22 8.8K
10:22 9.22 9.26 9.22 9.26 29.2K
10:23 9.26 9.26 9.25 9.25 1.3K
10:24 9.26 9.26 9.26 9.26 1.8K
10:25 9.26 9.26 9.24 9.25 46.5K
10:26 9.25 9.25 9.24 9.25 2.6K
10:27 9.25 9.28 9.25 9.28 1.4K
10:28 9.28 9.28 9.24 9.24 9.3K
10:29 9.24 9.24 9.24 9.24 2.1K
10:30 9.25 9.25 9.24 9.24 1.3K
10:31 9.24 9.25 9.24 9.24 2.4K
10:32 9.24 9.25 9.23 9.23 1.6K
10:33 9.23 9.23 9.23 9.23 2.9K
10:34 9.23 9.23 9.21 9.21 4.0K
10:35 9.21 9.21 9.21 9.21 0.9K
10:36 9.21 9.22 9.21 9.22 3.5K
10:37 9.23 9.23 9.22 9.22 9.9K
10:38 9.22 9.25 9.22 9.25 72.0K
10:39 9.25 9.26 9.24 9.24 34.1K
10:40 9.24 9.24 9.23 9.23 3.7K
10:41 9.24 9.24 9.23 9.23 3.9K
10:42 9.23 9.23 9.21 9.21 4.3K
10:43 9.22 9.22 9.18 9.18 19.0K
10:44 9.18 9.20 9.18 9.20 2.1K
10:45 9.20 9.20 9.20 9.20 1.4K
10:46 9.20 9.20 9.19 9.20 1.0K
10:47 9.20 9.20 9.18 9.18 4.3K
10:48 9.20 9.23 9.20 9.23 39.5K
10:49 9.24 9.25 9.24 9.24 67.0K
10:50 9.24 9.24 9.24 9.24 5.9K
10:51 9.24 9.24 9.22 9.22 3.4K
10:52 9.22 9.22 9.22 9.22 1.7K
10:53 9.22 9.22 9.20 9.20 4.6K
10:54 9.20 9.20 9.20 9.20 1.3K
10:55 9.20 9.20 9.19 9.19 0.4K
10:56 9.18 9.19 9.18 9.18 0.7K
10:57 9.19 9.19 9.19 9.19 5.9K
10:58 9.18 9.19 9.18 9.19 5.6K
10:59 9.19 9.21 9.19 9.21 9.7K
11:00 9.21 9.22 9.21 9.22 6.8K
11:01 9.22 9.23 9.22 9.22 13.3K
11:02 9.22 9.23 9.22 9.23 11.4K
11:03 9.23 9.24 9.23 9.24 14.0K
11:04 9.25 9.26 9.25 9.26 3.9K
11:05 9.26 9.26 9.25 9.25 4.4K
11:06 9.25 9.25 9.25 9.25 1.0K
11:07 9.25 9.25 9.25 9.25 2.2K
11:08 9.25 9.25 9.24 9.24 2.1K
11:09 9.24 9.24 9.23 9.24 7.5K
11:10 9.24 9.28 9.24 9.28 5.4K
11:11 9.26 9.26 9.26 9.26 48.3K
11:12 9.26 9.27 9.25 9.27 9.5K
11:13 9.27 9.29 9.27 9.29 11.5K
11:14 9.29 9.32 9.29 9.32 15.7K
11:15 9.32 9.32 9.32 9.32 0.7K
11:16 9.32 9.32 9.31 9.31 4.2K
11:17 9.31 9.31 9.31 9.31 3.3K
11:18 9.30 9.32 9.30 9.31 3.4K
11:19 9.31 9.31 9.31 9.31 2.9K
11:20 9.32 9.32 9.30 9.30 1.5K
11:21 9.30 9.31 9.30 9.31 2.0K
11:22 9.31 9.31 9.30 9.30 1.5K
11:23 9.31 9.31 9.31 9.31 0.8K
11:24 9.31 9.31 9.30 9.31 1.1K
11:25 9.31 9.31 9.30 9.30 3.1K
11:26 9.30 9.30 9.29 9.29 1.0K
11:27 9.29 9.31 9.29 9.31 2.6K
11:28 9.31 9.31 9.31 9.31 0.7K
11:29 9.31 9.32 9.31 9.32 9.1K
11:30 9.32 9.32 9.32 9.32 0.4K
11:31 9.32 9.32 9.32 9.32 0.2K
11:32 9.32 9.32 9.31 9.31 6.8K
11:33 9.31 9.31 9.30 9.30 2.3K
11:34 9.30 9.31 9.30 9.31 3.0K
11:35 9.31 9.31 9.31 9.31 0.8K
11:36 9.32 9.32 9.32 9.32 12.0K
11:37 9.31 9.31 9.31 9.31 1.5K
11:38 9.31 9.31 9.31 9.31 0.0K
11:39 9.31 9.32 9.31 9.32 0.3K
11:40 9.32 9.32 9.31 9.31 0.4K
11:41 9.32 9.32 9.31 9.32 0.5K
11:42 9.32 9.32 9.32 9.32 0.6K
11:43 9.32 9.32 9.32 9.32 2.5K
11:44 9.32 9.32 9.32 9.32 0.4K
11:45 9.32 9.32 9.31 9.31 1.8K
11:46 9.31 9.31 9.31 9.31 1.4K
11:47 9.31 9.31 9.31 9.31 0.8K
11:48 9.30 9.31 9.30 9.31 0.7K
11:49 9.31 9.31 9.31 9.31 2.9K
11:50 9.31 9.31 9.31 9.31 1.6K
11:51 9.32 9.32 9.32 9.32 1.2K
11:52 9.32 9.32 9.32 9.32 0.6K
11:53 9.32 9.33 9.32 9.33 0.6K
11:54 9.32 9.33 9.32 9.33 0.7K
11:55 9.33 9.33 9.32 9.32 0.5K
11:56 9.32 9.32 9.32 9.32 2.0K
11:57 9.32 9.32 9.32 9.32 3.7K
11:58 9.32 9.32 9.32 9.32 0.7K
11:59 9.32 9.32 9.32 9.32 3.4K
12:00 9.32 9.32 9.32 9.32 0.4K
12:01 9.32 9.33 9.32 9.32 1.4K
12:02 9.32 9.32 9.32 9.32 0.3K
12:03 9.32 9.33 9.32 9.32 0.5K
12:04 9.32 9.32 9.32 9.32 0.7K
12:05 9.32 9.33 9.32 9.33 2.0K
12:06 9.32 9.32 9.32 9.32 0.4K
12:07 9.32 9.33 9.32 9.33 0.9K
12:08 9.33 9.33 9.33 9.33 0.5K
12:09 9.33 9.33 9.33 9.33 0.4K
12:10 9.33 9.33 9.32 9.32 1.9K
12:11 9.32 9.32 9.32 9.32 3.3K
12:12 9.32 9.33 9.32 9.33 0.4K
12:13 9.33 9.33 9.32 9.32 4.3K
12:14 9.31 9.31 9.29 9.29 2.8K
12:15 9.29 9.30 9.29 9.29 2.9K
12:16 9.30 9.30 9.29 9.29 8.1K
12:17 9.29 9.29 9.27 9.27 11.8K
12:18 9.28 9.28 9.25 9.25 12.1K
12:19 9.25 9.26 9.25 9.26 6.0K
12:20 9.26 9.26 9.25 9.25 6.7K
12:21 9.25 9.25 9.25 9.25 8.2K
12:22 9.25 9.25 9.24 9.24 0.4K
12:23 9.26 9.26 9.26 9.26 5.9K
12:24 9.26 9.26 9.26 9.26 0.9K
12:25 9.26 9.26 9.25 9.25 2.1K
12:26 9.25 9.25 9.25 9.25 0.8K
12:27 9.24 9.25 9.24 9.25 0.7K
12:28 9.25 9.25 9.24 9.24 0.7K
12:29 9.24 9.25 9.24 9.25 5.7K
12:30 9.25 9.25 9.25 9.25 1.1K
12:31 9.25 9.27 9.25 9.27 26.9K
12:32 9.26 9.27 9.26 9.27 5.1K
12:33 9.27 9.27 9.27 9.27 0.2K
12:34 9.27 9.27 9.27 9.27 1.1K
12:35 9.27 9.27 9.27 9.27 0.1K
12:36 9.27 9.27 9.27 9.27 0.1K
12:37 9.26 9.27 9.26 9.26 9.6K
12:38 9.26 9.26 9.25 9.25 3.6K
12:39 9.25 9.25 9.24 9.24 1.1K
12:40 9.24 9.24 9.23 9.23 1.8K
12:41 9.23 9.23 9.23 9.23 7.1K
12:42 9.23 9.23 9.23 9.23 0.1K
12:43 9.23 9.23 9.23 9.23 0.3K
12:44 9.23 9.23 9.23 9.23 0.5K
12:45 9.23 9.24 9.23 9.24 0.8K
12:46 9.24 9.24 9.24 9.24 1.0K
12:47 9.24 9.24 9.23 9.23 2.0K
12:48 9.23 9.23 9.23 9.23 0.5K
12:49 9.23 9.24 9.23 9.23 0.7K
12:50 9.24 9.24 9.23 9.23 0.6K
12:51 9.23 9.24 9.23 9.24 0.9K
12:52 9.23 9.23 9.23 9.23 2.2K
12:53 9.23 9.23 9.22 9.23 0.8K
12:54 9.23 9.24 9.23 9.24 5.6K
12:55 9.24 9.24 9.24 9.24 0.1K
12:56 9.24 9.24 9.23 9.23 6.1K
12:57 9.23 9.23 9.23 9.23 8.2K
12:58 9.23 9.23 9.23 9.23 0.1K
12:59 9.23 9.23 9.23 9.23 0.2K
13:00 9.23 9.23 9.23 9.23 0.3K
13:01 9.22 9.23 9.22 9.23 23.2K
13:02 9.23 9.24 9.23 9.23 14.2K
13:03 9.22 9.22 9.22 9.22 3.1K
13:04 9.22 9.22 9.22 9.22 3.2K
13:05 9.22 9.22 9.22 9.22 0.1K
13:06 9.22 9.22 9.22 9.22 0.8K
13:07 9.23 9.23 9.23 9.23 3.9K
13:08 9.23 9.23 9.23 9.23 6.1K
13:09 9.23 9.23 9.23 9.23 2.5K
13:10 9.23 9.23 9.22 9.22 3.5K
13:11 9.23 9.23 9.23 9.23 2.7K
13:12 9.22 9.23 9.22 9.23 0.6K
13:13 9.23 9.23 9.21 9.21 4.3K
13:14 9.21 9.22 9.21 9.22 5.3K
13:15 9.21 9.22 9.21 9.22 2.6K
13:16 9.22 9.22 9.22 9.22 4.0K
13:17 9.23 9.23 9.22 9.22 2.6K
13:18 9.22 9.22 9.22 9.22 0.1K
13:19 9.22 9.22 9.22 9.22 5.3K
13:20 9.21 9.22 9.21 9.22 0.4K
13:21 9.22 9.22 9.21 9.22 0.6K
13:22 9.21 9.21 9.21 9.21 0.7K
13:23 9.21 9.21 9.21 9.21 0.8K
13:24 9.21 9.22 9.21 9.21 3.3K
13:25 9.21 9.22 9.21 9.22 1.8K
13:26 9.22 9.22 9.22 9.22 1.9K
13:27 9.21 9.22 9.21 9.22 6.7K
13:28 9.22 9.22 9.22 9.22 1.1K
13:29 9.22 9.22 9.22 9.22 4.0K
13:30 9.22 9.22 9.22 9.22 1.2K
13:31 9.22 9.22 9.21 9.21 4.2K
13:32 9.21 9.21 9.20 9.21 1.1K
13:33 9.21 9.21 9.20 9.21 1.0K
13:34 9.21 9.21 9.21 9.21 3.0K
13:35 9.21 9.22 9.21 9.22 0.6K
13:36 9.22 9.22 9.22 9.22 2.5K
13:37 9.22 9.22 9.22 9.22 3.0K
13:38 9.22 9.23 9.22 9.23 0.4K
13:39 9.23 9.23 9.22 9.22 1.3K
13:40 9.22 9.23 9.22 9.23 2.1K
13:41 9.23 9.24 9.23 9.24 4.5K
13:42 9.24 9.24 9.23 9.23 3.0K
13:43 9.23 9.24 9.23 9.23 7.6K
13:44 9.24 9.24 9.23 9.23 3.3K
13:45 9.23 9.23 9.23 9.23 0.3K
13:46 9.23 9.23 9.23 9.23 0.3K
13:47 9.23 9.23 9.21 9.21 8.6K
13:48 9.22 9.22 9.21 9.21 0.8K
13:49 9.21 9.22 9.21 9.22 2.3K
13:50 9.21 9.21 9.21 9.21 1.2K
13:51 9.21 9.23 9.21 9.23 9.4K
13:52 9.23 9.23 9.23 9.23 1.0K
13:53 9.24 9.24 9.23 9.23 4.9K
13:54 9.23 9.23 9.23 9.23 0.7K
13:55 9.23 9.24 9.23 9.24 3.1K
13:56 9.24 9.24 9.24 9.24 0.0K
13:57 9.24 9.24 9.24 9.24 0.1K
13:58 9.24 9.24 9.23 9.23 1.4K
13:59 9.23 9.23 9.22 9.23 0.7K
14:00 9.23 9.23 9.21 9.22 2.9K
14:01 9.21 9.23 9.21 9.23 30.7K
14:02 9.23 9.24 9.23 9.23 14.4K
14:03 9.22 9.23 9.22 9.23 0.9K
14:04 9.22 9.23 9.22 9.23 3.5K
14:05 9.23 9.23 9.21 9.22 5.6K
14:06 9.23 9.23 9.19 9.19 4.3K
14:07 9.19 9.19 9.18 9.19 4.4K
14:08 9.19 9.21 9.19 9.21 2.8K
14:09 9.21 9.21 9.20 9.20 1.0K
14:10 9.21 9.22 9.21 9.21 3.7K
14:11 9.22 9.22 9.22 9.22 3.4K
14:12 9.22 9.23 9.22 9.23 3.3K
14:13 9.23 9.23 9.22 9.22 3.2K
14:14 9.23 9.23 9.22 9.22 6.7K
14:15 9.22 9.24 9.22 9.24 4.3K
14:16 9.24 9.25 9.24 9.25 3.7K
14:17 9.25 9.26 9.25 9.25 2.8K
14:18 9.25 9.25 9.24 9.24 3.2K
14:19 9.24 9.26 9.24 9.25 7.6K
14:20 9.25 9.25 9.24 9.24 3.5K
14:21 9.24 9.24 9.23 9.23 6.4K
14:22 9.23 9.23 9.22 9.22 1.6K
14:23 9.22 9.24 9.22 9.24 3.2K
14:24 9.25 9.25 9.24 9.25 3.7K
14:25 9.25 9.25 9.24 9.24 1.4K
14:26 9.24 9.25 9.24 9.24 1.0K
14:27 9.25 9.25 9.24 9.24 4.2K
14:28 9.24 9.25 9.24 9.24 1.0K
14:29 9.24 9.24 9.23 9.23 3.7K
14:30 9.22 9.24 9.22 9.24 5.2K
14:31 9.24 9.26 9.24 9.26 5.2K
14:32 9.26 9.26 9.26 9.26 5.0K
14:33 9.26 9.27 9.26 9.27 1.0K
14:34 9.27 9.27 9.27 9.27 4.0K
14:35 9.25 9.25 9.24 9.24 8.6K
14:36 9.24 9.24 9.24 9.24 7.5K
14:37 9.24 9.26 9.24 9.25 6.9K
14:38 9.24 9.25 9.24 9.25 3.1K
14:39 9.25 9.25 9.24 9.24 2.9K
14:40 9.23 9.24 9.23 9.24 4.1K
14:41 9.24 9.24 9.23 9.23 3.9K
14:42 9.23 9.26 9.23 9.26 14.5K
14:43 9.26 9.28 9.26 9.28 5.5K
14:44 9.26 9.27 9.26 9.27 3.5K
14:45 9.27 9.28 9.27 9.28 3.4K
14:46 9.28 9.28 9.28 9.28 0.8K
14:47 9.28 9.28 9.26 9.27 2.9K
14:48 9.27 9.27 9.26 9.27 5.6K
14:49 9.27 9.28 9.27 9.27 1.0K
14:50 9.27 9.27 9.27 9.27 11.2K
14:51 9.27 9.27 9.27 9.27 6.8K
14:52 9.27 9.27 9.26 9.26 2.4K
14:53 9.27 9.29 9.27 9.27 6.5K
14:54 9.29 9.29 9.29 9.29 3.7K
14:55 9.29 9.29 9.28 9.28 2.6K
14:56 9.30 9.30 9.29 9.29 4.1K
14:57 9.30 9.30 9.29 9.29 1.1K
14:58 9.30 9.30 9.29 9.29 3.8K
14:59 9.29 9.29 9.28 9.29 1.9K
15:00 9.29 9.29 9.29 9.29 8.7K
15:01 9.29 9.30 9.29 9.30 18.7K
15:02 9.30 9.30 9.30 9.30 0.7K
15:03 9.30 9.30 9.29 9.30 4.0K
15:04 9.30 9.30 9.29 9.30 3.2K
15:05 9.30 9.31 9.30 9.30 4.4K
15:06 9.30 9.30 9.30 9.30 5.5K
15:07 9.29 9.30 9.29 9.30 2.2K
15:08 9.30 9.30 9.30 9.30 1.2K
15:09 9.30 9.32 9.30 9.32 7.8K
15:10 9.32 9.32 9.30 9.31 4.6K
15:11 9.31 9.31 9.31 9.31 6.2K
15:12 9.31 9.31 9.30 9.30 2.2K
15:13 9.30 9.30 9.29 9.30 5.3K
15:14 9.30 9.30 9.29 9.29 5.3K
15:15 9.29 9.30 9.29 9.30 6.0K
15:16 9.30 9.30 9.30 9.30 1.4K
15:17 9.31 9.31 9.29 9.30 12.2K
15:18 9.30 9.30 9.29 9.29 2.8K
15:19 9.29 9.29 9.29 9.29 1.1K
15:20 9.27 9.29 9.27 9.29 19.0K
15:21 9.29 9.29 9.28 9.28 4.0K
15:22 9.28 9.28 9.28 9.28 2.0K
15:23 9.28 9.28 9.26 9.26 2.5K
15:24 9.27 9.27 9.26 9.27 5.3K
15:25 9.27 9.28 9.27 9.28 12.2K
15:26 9.28 9.28 9.27 9.28 7.0K
15:27 9.28 9.28 9.28 9.28 1.0K
15:28 9.27 9.27 9.25 9.25 4.2K
15:29 9.26 9.27 9.26 9.26 7.0K
15:30 9.26 9.26 9.26 9.26 1.0K
15:31 9.26 9.27 9.26 9.27 4.9K
15:32 9.28 9.28 9.26 9.27 6.5K
15:33 9.26 9.27 9.26 9.27 12.9K
15:34 9.27 9.27 9.26 9.26 16.0K
15:35 9.27 9.27 9.26 9.27 25.2K
15:36 9.27 9.27 9.25 9.25 3.5K
15:37 9.25 9.26 9.25 9.26 8.5K
15:38 9.26 9.27 9.26 9.26 1.6K
15:39 9.27 9.28 9.26 9.28 14.0K
15:40 9.28 9.28 9.27 9.28 10.7K
15:41 9.27 9.28 9.27 9.28 8.5K
15:42 9.28 9.29 9.28 9.29 7.4K
15:43 9.29 9.29 9.27 9.28 11.3K
15:44 9.28 9.28 9.28 9.28 9.2K
15:45 9.28 9.30 9.28 9.30 10.8K
15:46 9.30 9.30 9.30 9.30 6.7K
15:47 9.30 9.30 9.29 9.29 13.9K
15:48 9.29 9.29 9.27 9.28 12.1K
15:49 9.28 9.28 9.28 9.28 12.2K
15:50 9.28 9.28 9.28 9.28 9.5K
15:51 9.27 9.27 9.25 9.27 44.9K
15:52 9.27 9.27 9.26 9.26 18.3K
15:53 9.27 9.27 9.26 9.26 8.8K
15:54 9.25 9.26 9.25 9.26 17.7K
15:55 9.26 9.26 9.24 9.25 34.2K
15:56 9.24 9.24 9.20 9.20 57.1K
15:57 9.19 9.20 9.19 9.20 57.9K
15:58 9.21 9.21 9.21 9.21 50.4K
15:59 9.20 9.20 9.20 9.20 103.6K
16:00 9.20 9.20 9.14 9.18 996.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar