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 8.25 8.31 8.25 8.31 19.6K
09:32 8.28 8.28 8.28 8.28 0.6K
09:33 8.28 8.30 8.28 8.30 0.8K
09:34 8.30 8.33 8.30 8.33 0.3K
09:35 8.33 8.33 8.26 8.26 3.9K
09:36 8.23 8.25 8.23 8.25 4.2K
09:37 8.28 8.31 8.28 8.31 11.1K
09:38 8.33 8.33 8.27 8.27 7.3K
09:39 8.28 8.31 8.28 8.31 2.0K
09:40 8.31 8.31 8.30 8.30 2.6K
09:41 8.28 8.28 8.28 8.28 2.0K
09:42 8.28 8.28 8.24 8.24 2.3K
09:43 8.24 8.25 8.24 8.25 1.7K
09:44 8.25 8.25 8.21 8.25 6.0K
09:45 8.24 8.25 8.24 8.25 2.1K
09:46 8.25 8.26 8.24 8.25 2.9K
09:47 8.25 8.25 8.25 8.25 1.5K
09:48 8.25 8.26 8.25 8.25 1.6K
09:49 8.25 8.28 8.25 8.28 1.0K
09:50 8.29 8.29 8.29 8.29 1.8K
09:51 8.28 8.29 8.27 8.28 6.4K
09:52 8.32 8.32 8.28 8.28 5.7K
09:53 8.31 8.31 8.30 8.30 2.0K
09:54 8.30 8.30 8.30 8.30 2.0K
09:55 8.30 8.30 8.26 8.26 3.9K
09:56 8.26 8.27 8.26 8.27 4.0K
09:57 8.27 8.27 8.23 8.23 1.7K
09:58 8.23 8.23 8.23 8.23 0.7K
09:59 8.23 8.23 8.22 8.22 5.3K
10:00 8.20 8.21 8.19 8.19 1.9K
10:01 8.20 8.24 8.20 8.20 12.2K
10:02 8.21 8.21 8.18 8.18 1.7K
10:03 8.19 8.19 8.19 8.19 2.0K
10:04 8.20 8.20 8.20 8.20 3.4K
10:05 8.19 8.21 8.19 8.20 4.2K
10:06 8.20 8.24 8.20 8.24 4.6K
10:07 8.25 8.25 8.21 8.21 4.2K
10:08 8.19 8.20 8.18 8.20 3.2K
10:09 8.18 8.20 8.18 8.19 6.6K
10:10 8.20 8.20 8.19 8.20 3.6K
10:11 8.20 8.20 8.18 8.19 4.4K
10:12 8.19 8.20 8.17 8.17 6.4K
10:13 8.15 8.15 8.13 8.14 4.1K
10:14 8.15 8.17 8.15 8.17 4.2K
10:15 8.17 8.17 8.16 8.16 1.7K
10:16 8.18 8.18 8.18 8.18 2.6K
10:17 8.18 8.21 8.18 8.21 5.8K
10:18 8.21 8.21 8.20 8.20 2.6K
10:19 8.20 8.21 8.20 8.21 3.9K
10:20 8.22 8.22 8.21 8.21 4.9K
10:21 8.21 8.21 8.21 8.21 3.5K
10:22 8.21 8.22 8.19 8.22 4.7K
10:23 8.22 8.22 8.22 8.22 2.0K
10:24 8.24 8.25 8.24 8.25 2.4K
10:25 8.24 8.25 8.24 8.25 1.6K
10:26 8.25 8.27 8.24 8.24 9.7K
10:27 8.24 8.24 8.24 8.24 1.5K
10:28 8.24 8.24 8.23 8.23 1.4K
10:29 8.24 8.24 8.24 8.24 3.4K
10:30 8.24 8.24 8.22 8.23 4.7K
10:31 8.23 8.24 8.23 8.24 3.8K
10:32 8.24 8.27 8.24 8.27 4.9K
10:33 8.27 8.27 8.27 8.27 2.4K
10:34 8.27 8.28 8.27 8.28 3.7K
10:35 8.28 8.28 8.28 8.28 1.2K
10:36 8.27 8.28 8.27 8.28 3.3K
10:37 8.28 8.31 8.28 8.31 6.2K
10:38 8.31 8.31 8.28 8.28 4.1K
10:39 8.28 8.28 8.28 8.28 3.7K
10:40 8.28 8.29 8.28 8.28 4.3K
10:41 8.29 8.30 8.29 8.30 2.2K
10:42 8.30 8.31 8.28 8.28 7.0K
10:43 8.28 8.30 8.28 8.29 4.4K
10:44 8.28 8.28 8.27 8.27 6.2K
10:45 8.27 8.27 8.27 8.27 1.9K
10:46 8.27 8.27 8.25 8.25 6.4K
10:47 8.26 8.26 8.25 8.25 3.0K
10:48 8.24 8.24 8.23 8.23 3.7K
10:49 8.23 8.23 8.21 8.21 2.4K
10:50 8.22 8.22 8.21 8.21 2.3K
10:51 8.22 8.23 8.22 8.23 4.5K
10:52 8.24 8.25 8.24 8.24 1.6K
10:53 8.24 8.24 8.23 8.23 5.3K
10:54 8.24 8.24 8.23 8.23 5.0K
10:55 8.24 8.24 8.24 8.24 4.3K
10:56 8.24 8.24 8.22 8.22 6.9K
10:57 8.23 8.23 8.21 8.21 5.5K
10:58 8.21 8.22 8.21 8.22 4.8K
10:59 8.22 8.22 8.20 8.20 3.3K
11:00 8.20 8.20 8.20 8.20 3.6K
11:01 8.20 8.21 8.20 8.21 5.5K
11:02 8.21 8.22 8.20 8.21 9.8K
11:03 8.20 8.20 8.20 8.20 1.0K
11:04 8.21 8.23 8.21 8.22 2.4K
11:05 8.22 8.23 8.22 8.22 1.6K
11:06 8.22 8.23 8.21 8.22 3.4K
11:07 8.23 8.23 8.22 8.22 2.5K
11:08 8.24 8.24 8.23 8.23 6.3K
11:09 8.23 8.23 8.23 8.23 4.7K
11:10 8.23 8.23 8.23 8.23 2.1K
11:11 8.23 8.23 8.23 8.23 2.5K
11:12 8.23 8.24 8.23 8.23 6.9K
11:13 8.24 8.24 8.24 8.24 4.0K
11:14 8.24 8.24 8.24 8.24 1.8K
11:15 8.22 8.22 8.22 8.22 6.0K
11:16 8.22 8.22 8.21 8.21 2.0K
11:17 8.21 8.21 8.19 8.19 3.2K
11:18 8.20 8.21 8.20 8.21 2.9K
11:19 8.21 8.21 8.21 8.21 1.3K
11:20 8.21 8.21 8.19 8.19 10.9K
11:21 8.20 8.20 8.20 8.20 9.7K
11:22 8.20 8.20 8.20 8.20 3.1K
11:23 8.20 8.20 8.19 8.20 1.8K
11:24 8.20 8.20 8.20 8.20 3.0K
11:25 8.20 8.20 8.19 8.20 1.6K
11:26 8.20 8.20 8.20 8.20 0.4K
11:27 8.20 8.20 8.20 8.20 3.5K
11:28 8.20 8.20 8.18 8.18 2.7K
11:29 8.18 8.19 8.18 8.18 3.1K
11:30 8.17 8.17 8.16 8.16 1.7K
11:31 8.16 8.16 8.16 8.16 0.5K
11:32 8.16 8.16 8.14 8.14 7.2K
11:33 8.14 8.15 8.14 8.15 1.8K
11:34 8.15 8.15 8.14 8.14 5.6K
11:35 8.14 8.15 8.14 8.14 1.8K
11:36 8.14 8.14 8.14 8.14 3.1K
11:37 8.14 8.14 8.14 8.14 5.7K
11:38 8.14 8.16 8.14 8.14 8.4K
11:39 8.14 8.16 8.14 8.16 1.3K
11:40 8.15 8.15 8.14 8.14 3.7K
11:41 8.14 8.15 8.14 8.15 0.9K
11:42 8.16 8.16 8.15 8.15 2.1K
11:43 8.15 8.15 8.15 8.15 1.6K
11:44 8.16 8.16 8.16 8.16 1.2K
11:45 8.15 8.15 8.14 8.15 3.2K
11:46 8.14 8.16 8.14 8.16 4.6K
11:47 8.15 8.15 8.15 8.15 2.0K
11:48 8.15 8.15 8.14 8.14 6.2K
11:49 8.14 8.14 8.14 8.14 0.8K
11:50 8.13 8.13 8.13 8.13 4.1K
11:51 8.13 8.13 8.13 8.13 2.7K
11:52 8.13 8.13 8.12 8.12 2.9K
11:53 8.12 8.12 8.11 8.11 1.5K
11:54 8.11 8.11 8.11 8.11 3.5K
11:55 8.11 8.11 8.11 8.11 1.4K
11:56 8.11 8.11 8.09 8.09 12.3K
11:57 8.09 8.09 8.04 8.04 7.4K
11:58 8.04 8.05 8.04 8.05 4.2K
11:59 8.04 8.04 8.03 8.04 6.1K
12:00 8.05 8.05 8.05 8.05 2.4K
12:01 8.07 8.07 8.05 8.05 9.3K
12:02 8.05 8.05 8.04 8.04 5.4K
12:03 8.03 8.04 8.03 8.04 6.2K
12:04 8.05 8.05 8.04 8.04 1.1K
12:05 8.04 8.04 8.02 8.02 5.2K
12:06 8.02 8.02 8.02 8.02 1.0K
12:07 8.02 8.03 8.02 8.03 1.4K
12:08 8.04 8.06 8.04 8.06 5.1K
12:09 8.07 8.07 8.06 8.06 2.5K
12:10 8.07 8.08 8.06 8.06 3.5K
12:11 8.06 8.06 8.04 8.06 4.6K
12:12 8.06 8.08 8.05 8.08 3.7K
12:13 8.07 8.07 8.06 8.06 3.9K
12:14 8.04 8.04 8.04 8.04 6.2K
12:15 8.03 8.03 8.03 8.03 1.1K
12:16 8.03 8.03 8.02 8.02 3.2K
12:17 8.02 8.02 8.01 8.02 8.9K
12:18 8.02 8.02 8.01 8.01 9.1K
12:19 8.00 8.00 8.00 8.00 5.5K
12:20 8.00 8.00 8.00 8.00 11.6K
12:21 8.00 8.00 8.00 8.00 2.6K
12:22 7.99 7.99 7.96 7.96 7.8K
12:23 7.96 7.96 7.95 7.95 7.3K
12:24 7.95 7.97 7.94 7.97 15.8K
12:25 7.96 7.98 7.96 7.98 3.8K
12:26 7.98 7.99 7.97 7.97 9.3K
12:27 7.98 7.98 7.95 7.95 5.5K
12:28 7.96 7.96 7.91 7.91 7.5K
12:29 7.92 7.94 7.92 7.94 6.1K
12:30 7.93 7.96 7.93 7.95 7.3K
12:31 7.95 7.96 7.95 7.96 6.8K
12:32 7.97 7.98 7.97 7.97 5.5K
12:33 8.00 8.03 8.00 8.03 4.6K
12:34 8.02 8.04 8.02 8.03 5.2K
12:35 8.03 8.03 8.03 8.03 2.9K
12:36 8.05 8.05 8.03 8.03 4.6K
12:37 8.03 8.05 8.03 8.04 3.7K
12:38 8.05 8.06 8.05 8.06 4.2K
12:39 8.06 8.06 8.06 8.06 1.6K
12:40 8.06 8.06 8.06 8.06 1.8K
12:41 8.05 8.05 8.05 8.05 7.6K
12:42 8.05 8.05 8.03 8.03 3.0K
12:43 8.04 8.05 8.04 8.04 5.3K
12:44 8.06 8.06 8.03 8.04 6.2K
12:45 8.03 8.05 8.02 8.05 4.6K
12:46 8.04 8.04 8.02 8.02 5.3K
12:47 8.03 8.04 8.03 8.03 4.1K
12:48 8.02 8.02 8.01 8.02 3.3K
12:49 8.02 8.04 8.02 8.04 2.9K
12:50 8.04 8.08 8.04 8.08 11.5K
12:51 8.07 8.07 8.07 8.07 3.6K
12:52 8.07 8.08 8.07 8.08 2.4K
12:53 8.07 8.08 8.07 8.07 3.6K
12:54 8.06 8.06 8.04 8.04 2.7K
12:55 8.03 8.05 8.03 8.05 7.3K
12:56 8.05 8.05 8.04 8.04 0.9K
12:57 8.04 8.05 8.04 8.05 1.5K
12:58 8.05 8.07 8.05 8.07 3.8K
12:59 8.07 8.08 8.07 8.08 2.2K
13:00 8.09 8.09 8.07 8.07 1.4K
13:01 8.07 8.09 8.07 8.09 5.3K
13:02 8.08 8.08 8.05 8.05 5.4K
13:03 8.09 8.16 8.09 8.14 13.4K
13:04 8.14 8.14 8.10 8.10 9.9K
13:05 8.09 8.11 8.09 8.11 6.8K
13:06 8.08 8.08 8.06 8.06 5.5K
13:07 8.06 8.07 8.06 8.07 5.5K
13:08 8.07 8.07 8.04 8.04 5.4K
13:09 8.04 8.05 8.04 8.04 1.5K
13:10 8.03 8.03 8.02 8.02 3.9K
13:11 8.02 8.02 7.99 7.99 4.4K
13:12 7.99 7.99 7.98 7.98 3.1K
13:13 7.99 7.99 7.98 7.98 3.1K
13:14 7.98 7.98 7.96 7.96 5.4K
13:15 7.96 7.97 7.95 7.97 5.1K
13:16 7.96 7.97 7.96 7.97 1.7K
13:17 7.97 7.98 7.96 7.96 4.2K
13:18 7.97 7.97 7.97 7.97 2.0K
13:19 7.97 8.00 7.97 8.00 2.3K
13:20 7.99 7.99 7.99 7.99 1.6K
13:21 7.99 7.99 7.98 7.98 8.3K
13:22 7.98 7.98 7.97 7.97 3.1K
13:23 7.97 7.97 7.97 7.97 3.5K
13:24 7.97 7.98 7.97 7.98 3.0K
13:25 7.98 8.00 7.98 8.00 2.7K
13:26 8.00 8.01 8.00 8.01 3.3K
13:27 8.02 8.03 8.02 8.03 10.8K
13:28 8.03 8.05 8.03 8.04 8.1K
13:29 8.05 8.07 8.05 8.06 12.2K
13:30 8.05 8.06 8.05 8.05 2.8K
13:31 8.06 8.08 8.06 8.07 6.7K
13:32 8.08 8.08 8.07 8.07 2.0K
13:33 8.07 8.09 8.07 8.09 2.7K
13:34 8.08 8.09 8.07 8.09 4.4K
13:35 8.09 8.09 8.06 8.06 7.6K
13:36 8.07 8.07 8.07 8.07 1.6K
13:37 8.08 8.11 8.08 8.10 4.1K
13:38 8.09 8.14 8.09 8.10 4.4K
13:39 8.11 8.11 8.11 8.11 2.3K
13:40 8.12 8.12 8.08 8.08 7.7K
13:41 8.09 8.09 8.09 8.09 0.5K
13:42 8.09 8.12 8.09 8.11 4.9K
13:43 8.11 8.12 8.11 8.12 2.2K
13:44 8.12 8.14 8.12 8.14 2.7K
13:45 8.13 8.15 8.13 8.15 3.3K
13:46 8.16 8.17 8.16 8.17 0.9K
13:47 8.18 8.18 8.17 8.17 5.4K
13:48 8.16 8.16 8.15 8.15 7.9K
13:49 8.15 8.15 8.15 8.15 1.7K
13:50 8.15 8.15 8.15 8.15 0.5K
13:51 8.15 8.17 8.15 8.17 4.8K
13:52 8.16 8.16 8.16 8.16 4.6K
13:53 8.16 8.16 8.12 8.12 4.9K
13:54 8.12 8.13 8.12 8.13 4.5K
13:55 8.14 8.17 8.14 8.16 6.1K
13:56 8.18 8.18 8.18 8.18 2.3K
13:57 8.18 8.19 8.18 8.18 3.4K
13:58 8.18 8.18 8.17 8.17 2.8K
13:59 8.17 8.21 8.17 8.20 8.1K
14:00 8.20 8.20 8.18 8.18 13.2K
14:01 8.18 8.18 8.18 8.18 0.3K
14:02 8.18 8.22 8.18 8.21 4.7K
14:03 8.21 8.21 8.21 8.21 0.5K
14:04 8.21 8.23 8.21 8.23 1.2K
14:05 8.23 8.24 8.23 8.24 2.2K
14:06 8.24 8.24 8.23 8.23 2.5K
14:07 8.23 8.25 8.22 8.23 31.9K
14:08 8.23 8.25 8.23 8.25 6.1K
14:09 8.23 8.23 8.20 8.20 2.6K
14:10 8.18 8.18 8.16 8.16 7.3K
14:11 8.16 8.16 8.13 8.13 4.6K
14:12 8.16 8.16 8.14 8.14 1.7K
14:13 8.14 8.14 8.12 8.13 2.8K
14:14 8.13 8.13 8.12 8.12 1.4K
14:15 8.10 8.10 8.10 8.10 1.3K
14:16 8.10 8.11 8.10 8.11 2.8K
14:17 8.11 8.11 8.11 8.11 2.4K
14:18 8.11 8.11 8.11 8.11 1.8K
14:19 8.11 8.11 8.11 8.11 2.5K
14:20 8.11 8.15 8.11 8.15 2.0K
14:21 8.15 8.15 8.14 8.15 2.0K
14:22 8.17 8.18 8.17 8.18 2.6K
14:23 8.18 8.22 8.18 8.22 6.3K
14:24 8.22 8.22 8.22 8.22 0.8K
14:25 8.22 8.23 8.21 8.21 3.7K
14:26 8.21 8.21 8.21 8.21 2.9K
14:27 8.23 8.23 8.23 8.23 3.0K
14:28 8.23 8.23 8.22 8.22 2.8K
14:29 8.22 8.23 8.22 8.23 3.7K
14:30 8.23 8.23 8.23 8.23 0.7K
14:31 8.24 8.24 8.23 8.23 3.6K
14:32 8.23 8.24 8.23 8.24 3.7K
14:33 8.24 8.24 8.24 8.24 1.6K
14:34 8.24 8.24 8.22 8.22 2.7K
14:35 8.22 8.22 8.21 8.21 2.0K
14:36 8.20 8.20 8.19 8.19 6.2K
14:37 8.19 8.19 8.17 8.17 5.5K
14:38 8.18 8.18 8.18 8.18 0.8K
14:39 8.19 8.20 8.19 8.20 2.1K
14:40 8.20 8.20 8.20 8.20 2.9K
14:41 8.20 8.23 8.20 8.23 3.9K
14:42 8.22 8.22 8.20 8.22 6.6K
14:43 8.22 8.23 8.22 8.23 1.7K
14:44 8.24 8.24 8.23 8.23 1.4K
14:45 8.24 8.25 8.24 8.25 5.4K
14:46 8.25 8.25 8.21 8.21 10.1K
14:47 8.21 8.22 8.19 8.19 4.2K
14:48 8.19 8.19 8.18 8.19 2.6K
14:49 8.19 8.19 8.19 8.19 1.0K
14:50 8.19 8.19 8.18 8.19 3.8K
14:51 8.19 8.20 8.19 8.20 2.0K
14:52 8.21 8.21 8.18 8.18 7.2K
14:53 8.18 8.18 8.16 8.16 3.3K
14:54 8.16 8.17 8.16 8.17 1.2K
14:55 8.17 8.17 8.15 8.15 4.5K
14:56 8.15 8.16 8.14 8.16 12.7K
14:57 8.17 8.18 8.17 8.18 4.5K
14:58 8.19 8.20 8.19 8.20 3.4K
14:59 8.20 8.21 8.20 8.20 8.6K
15:00 8.19 8.19 8.19 8.19 2.8K
15:01 8.19 8.23 8.15 8.23 10.3K
15:02 8.22 8.23 8.22 8.22 5.2K
15:03 8.23 8.25 8.23 8.25 10.2K
15:04 8.25 8.25 8.24 8.24 3.7K
15:05 8.24 8.24 8.22 8.23 4.5K
15:06 8.23 8.23 8.22 8.22 2.5K
15:07 8.22 8.22 8.21 8.21 2.1K
15:08 8.19 8.19 8.18 8.19 6.2K
15:09 8.19 8.19 8.17 8.17 2.9K
15:10 8.16 8.17 8.16 8.16 7.9K
15:11 8.16 8.17 8.16 8.17 4.7K
15:12 8.17 8.19 8.17 8.17 6.6K
15:13 8.17 8.17 8.15 8.15 5.1K
15:14 8.16 8.17 8.16 8.16 4.3K
15:15 8.16 8.16 8.15 8.16 4.1K
15:16 8.16 8.16 8.15 8.16 3.6K
15:17 8.15 8.16 8.15 8.16 26.4K
15:18 8.15 8.17 8.15 8.17 7.4K
15:19 8.17 8.17 8.17 8.17 4.5K
15:20 8.17 8.19 8.17 8.18 5.5K
15:21 8.18 8.19 8.18 8.18 4.2K
15:22 8.19 8.21 8.19 8.21 5.4K
15:23 8.21 8.21 8.20 8.20 5.4K
15:24 8.21 8.21 8.20 8.20 8.1K
15:25 8.19 8.19 8.17 8.17 3.7K
15:26 8.18 8.18 8.18 8.18 3.5K
15:27 8.19 8.20 8.17 8.17 14.1K
15:28 8.16 8.16 8.15 8.16 12.3K
15:29 8.16 8.16 8.12 8.12 7.6K
15:30 8.13 8.13 8.10 8.10 18.0K
15:31 8.11 8.11 8.11 8.11 3.8K
15:32 8.13 8.15 8.13 8.15 7.7K
15:33 8.15 8.15 8.14 8.14 8.0K
15:34 8.13 8.14 8.13 8.14 7.3K
15:35 8.14 8.14 8.13 8.13 5.1K
15:36 8.13 8.13 8.12 8.13 4.7K
15:37 8.13 8.13 8.11 8.11 10.1K
15:38 8.11 8.11 8.10 8.10 9.3K
15:39 8.10 8.10 8.10 8.10 2.2K
15:40 8.10 8.10 8.09 8.09 9.0K
15:41 8.09 8.10 8.08 8.08 10.2K
15:42 8.07 8.07 8.06 8.06 12.6K
15:43 8.05 8.05 8.03 8.03 22.1K
15:44 8.01 8.02 8.01 8.01 17.5K
15:45 8.01 8.01 8.01 8.01 8.4K
15:46 8.01 8.04 8.01 8.04 13.7K
15:47 8.04 8.07 8.04 8.06 12.4K
15:48 8.06 8.06 8.06 8.06 10.9K
15:49 8.06 8.06 8.05 8.05 11.8K
15:50 8.05 8.05 8.04 8.04 8.5K
15:51 8.05 8.09 8.05 8.09 20.5K
15:52 8.09 8.10 8.07 8.10 24.1K
15:53 8.10 8.10 8.08 8.09 16.4K
15:54 8.09 8.11 8.08 8.11 15.9K
15:55 8.10 8.10 8.09 8.10 14.5K
15:56 8.10 8.10 8.06 8.06 30.8K
15:57 8.08 8.11 8.08 8.11 36.6K
15:58 8.11 8.12 8.10 8.12 26.0K
15:59 8.12 8.12 8.11 8.12 59.9K
16:00 8.12 8.14 8.12 8.12 1,366.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar