Bgc Group Inc (BGC)

BGC
🏛️ Vereinigte Staaten →
9.31
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.38 10.40 10.38 10.40 12.4K
09:31 10.42 10.42 10.42 10.42 1.3K
09:32 10.42 10.42 10.42 10.42 0.2K
09:33 10.42 10.44 10.42 10.42 1.4K
09:34 10.42 10.42 10.42 10.42 0.4K
09:35 10.42 10.43 10.42 10.43 1.4K
09:36 10.42 10.42 10.42 10.42 1.1K
09:37 10.42 10.43 10.40 10.43 3.5K
09:38 10.42 10.42 10.40 10.40 3.7K
09:39 10.40 10.40 10.40 10.40 0.6K
09:40 10.39 10.39 10.38 10.38 5.0K
09:41 10.38 10.39 10.37 10.37 4.7K
09:42 10.37 10.37 10.36 10.36 2.1K
09:43 10.35 10.35 10.34 10.34 2.7K
09:46 10.34 10.35 10.33 10.35 7.2K
09:47 10.34 10.34 10.34 10.34 2.8K
09:48 10.35 10.35 10.35 10.35 0.5K
09:50 10.35 10.35 10.33 10.35 10.5K
09:51 10.35 10.35 10.35 10.35 0.3K
09:53 10.35 10.35 10.35 10.35 0.5K
09:54 10.32 10.32 10.32 10.32 2.4K
09:55 10.32 10.33 10.32 10.33 1.9K
09:56 10.33 10.33 10.33 10.33 0.6K
09:57 10.33 10.33 10.33 10.33 0.6K
09:58 10.33 10.33 10.33 10.33 7.0K
09:59 10.32 10.32 10.32 10.32 2.5K
10:00 10.33 10.34 10.33 10.34 2.4K
10:01 10.34 10.34 10.34 10.34 0.5K
10:02 10.34 10.34 10.34 10.34 1.2K
10:03 10.34 10.35 10.34 10.34 6.6K
10:04 10.33 10.33 10.33 10.33 7.5K
10:05 10.33 10.33 10.33 10.33 2.9K
10:06 10.33 10.33 10.33 10.33 0.9K
10:07 10.33 10.34 10.33 10.34 7.9K
10:08 10.33 10.33 10.32 10.32 4.8K
10:09 10.33 10.33 10.30 10.30 32.6K
10:10 10.30 10.30 10.29 10.30 84.0K
10:11 10.30 10.31 10.30 10.31 2.9K
10:12 10.31 10.32 10.31 10.32 2.3K
10:13 10.32 10.34 10.32 10.34 3.7K
10:14 10.34 10.34 10.34 10.34 1.0K
10:15 10.34 10.34 10.34 10.34 1.6K
10:16 10.32 10.32 10.32 10.32 8.6K
10:17 10.32 10.32 10.31 10.31 2.6K
10:18 10.31 10.32 10.31 10.32 4.5K
10:19 10.32 10.33 10.32 10.33 1.4K
10:20 10.33 10.33 10.33 10.33 0.8K
10:21 10.34 10.34 10.34 10.34 4.3K
10:22 10.34 10.35 10.34 10.35 2.5K
10:23 10.35 10.35 10.35 10.35 3.5K
10:24 10.36 10.36 10.36 10.36 0.8K
10:25 10.36 10.36 10.34 10.35 7.1K
10:26 10.34 10.34 10.33 10.33 5.3K
10:27 10.32 10.32 10.32 10.32 2.0K
10:28 10.32 10.33 10.32 10.33 2.6K
10:29 10.33 10.33 10.33 10.33 1.6K
10:30 10.33 10.33 10.32 10.32 5.4K
10:31 10.32 10.32 10.32 10.32 4.2K
10:32 10.32 10.32 10.32 10.32 2.4K
10:33 10.33 10.33 10.33 10.33 0.3K
10:34 10.33 10.33 10.33 10.33 0.7K
10:35 10.33 10.33 10.33 10.33 1.3K
10:36 10.33 10.33 10.33 10.33 0.4K
10:37 10.33 10.33 10.33 10.33 2.9K
10:38 10.33 10.33 10.33 10.33 0.8K
10:39 10.33 10.33 10.33 10.33 1.4K
10:40 10.33 10.33 10.32 10.32 8.6K
10:42 10.31 10.31 10.31 10.31 4.6K
10:43 10.29 10.30 10.29 10.30 4.5K
10:44 10.31 10.31 10.31 10.31 3.0K
10:45 10.33 10.33 10.33 10.33 7.8K
10:46 10.33 10.33 10.33 10.33 0.5K
10:47 10.33 10.34 10.33 10.34 1.2K
10:48 10.33 10.34 10.33 10.34 2.3K
10:49 10.34 10.34 10.34 10.34 1.7K
10:50 10.34 10.34 10.34 10.34 0.5K
10:51 10.33 10.33 10.33 10.33 6.2K
10:52 10.33 10.33 10.33 10.33 1.1K
10:54 10.32 10.32 10.31 10.31 8.2K
10:55 10.31 10.33 10.31 10.31 9.9K
10:56 10.31 10.31 10.31 10.31 1.4K
10:57 10.31 10.31 10.31 10.31 0.4K
10:58 10.30 10.30 10.30 10.30 3.6K
10:59 10.30 10.30 10.30 10.30 1.3K
11:00 10.30 10.31 10.30 10.30 2.3K
11:01 10.30 10.31 10.30 10.31 2.2K
11:02 10.31 10.32 10.31 10.32 3.7K
11:03 10.32 10.32 10.31 10.31 1.1K
11:04 10.32 10.32 10.32 10.32 2.5K
11:05 10.32 10.32 10.32 10.32 3.4K
11:06 10.32 10.32 10.31 10.31 3.4K
11:08 10.31 10.32 10.31 10.32 3.1K
11:09 10.32 10.32 10.32 10.32 0.9K
11:12 10.32 10.32 10.32 10.32 0.4K
11:13 10.31 10.31 10.31 10.31 3.9K
11:14 10.30 10.31 10.30 10.31 18.1K
11:15 10.31 10.31 10.31 10.31 0.5K
11:16 10.31 10.31 10.31 10.31 0.9K
11:18 10.31 10.31 10.31 10.31 0.9K
11:19 10.31 10.32 10.31 10.32 3.6K
11:20 10.32 10.32 10.32 10.32 1.7K
11:21 10.33 10.33 10.31 10.31 4.0K
11:23 10.32 10.32 10.32 10.32 1.4K
11:24 10.32 10.32 10.32 10.32 0.7K
11:25 10.33 10.33 10.33 10.33 0.9K
11:26 10.32 10.33 10.27 10.27 137.2K
11:27 10.28 10.28 10.28 10.28 15.5K
11:28 10.27 10.27 10.25 10.27 23.4K
11:29 10.27 10.27 10.26 10.26 8.2K
11:30 10.26 10.26 10.26 10.26 0.7K
11:31 10.26 10.27 10.26 10.27 3.9K
11:32 10.28 10.29 10.28 10.29 10.7K
11:33 10.29 10.29 10.29 10.29 1.8K
11:34 10.28 10.28 10.28 10.28 7.5K
11:36 10.28 10.28 10.28 10.28 0.9K
11:37 10.27 10.27 10.27 10.27 7.2K
11:39 10.27 10.27 10.27 10.27 0.4K
11:41 10.27 10.27 10.27 10.27 2.5K
11:42 10.28 10.28 10.28 10.28 1.0K
11:43 10.28 10.28 10.28 10.28 5.8K
11:44 10.28 10.28 10.28 10.28 0.3K
11:45 10.28 10.28 10.28 10.28 0.9K
11:46 10.28 10.28 10.28 10.28 1.4K
11:48 10.28 10.28 10.28 10.28 0.8K
11:49 10.29 10.29 10.29 10.29 3.1K
11:50 10.28 10.28 10.28 10.28 7.7K
11:51 10.28 10.28 10.28 10.28 0.8K
11:52 10.28 10.28 10.28 10.28 0.6K
11:54 10.29 10.29 10.28 10.29 8.8K
11:55 10.28 10.28 10.28 10.28 12.1K
11:56 10.27 10.27 10.27 10.27 3.6K
11:57 10.28 10.28 10.28 10.28 3.7K
11:58 10.29 10.29 10.29 10.29 1.8K
12:00 10.29 10.29 10.29 10.29 1.5K
12:01 10.30 10.30 10.30 10.30 0.5K
12:04 10.30 10.30 10.30 10.30 1.1K
12:05 10.30 10.30 10.30 10.30 0.8K
12:07 10.29 10.29 10.29 10.29 4.5K
12:08 10.28 10.28 10.28 10.28 7.1K
12:09 10.28 10.28 10.27 10.28 5.8K
12:10 10.27 10.27 10.26 10.27 4.7K
12:11 10.27 10.28 10.27 10.28 3.2K
12:12 10.28 10.28 10.28 10.28 0.6K
12:13 10.28 10.28 10.28 10.28 0.1K
12:14 10.28 10.28 10.28 10.28 1.4K
12:16 10.28 10.28 10.28 10.28 0.7K
12:17 10.28 10.28 10.28 10.28 0.7K
12:18 10.28 10.28 10.28 10.28 0.5K
12:19 10.27 10.27 10.27 10.27 5.2K
12:20 10.29 10.30 10.29 10.30 30.0K
12:21 10.31 10.31 10.30 10.30 4.4K
12:22 10.30 10.30 10.30 10.30 1.4K
12:24 10.30 10.30 10.30 10.30 1.0K
12:25 10.29 10.29 10.29 10.29 1.2K
12:26 10.29 10.29 10.29 10.29 3.1K
12:27 10.29 10.29 10.29 10.29 0.9K
12:28 10.28 10.29 10.28 10.29 0.9K
12:29 10.28 10.28 10.28 10.28 0.5K
12:30 10.29 10.29 10.29 10.29 2.6K
12:31 10.29 10.29 10.29 10.29 0.2K
12:32 10.29 10.29 10.28 10.28 1.4K
12:33 10.29 10.29 10.29 10.29 0.2K
12:34 10.29 10.29 10.29 10.29 1.1K
12:35 10.28 10.28 10.28 10.28 8.4K
12:36 10.28 10.28 10.28 10.28 0.9K
12:37 10.28 10.28 10.28 10.28 1.8K
12:38 10.28 10.28 10.28 10.28 2.4K
12:39 10.28 10.28 10.28 10.28 2.2K
12:40 10.28 10.28 10.28 10.28 2.2K
12:41 10.28 10.28 10.28 10.28 1.2K
12:42 10.28 10.28 10.28 10.28 1.5K
12:43 10.28 10.28 10.28 10.28 0.3K
12:44 10.28 10.28 10.28 10.28 1.6K
12:45 10.28 10.28 10.28 10.28 0.8K
12:46 10.28 10.28 10.25 10.25 18.0K
12:47 10.25 10.25 10.25 10.25 1.2K
12:48 10.24 10.24 10.24 10.24 2.3K
12:49 10.25 10.25 10.25 10.25 0.6K
12:50 10.25 10.25 10.25 10.25 0.5K
12:51 10.26 10.26 10.26 10.26 5.2K
12:52 10.26 10.26 10.25 10.26 1.8K
12:53 10.26 10.26 10.26 10.26 0.2K
12:54 10.25 10.25 10.25 10.25 3.8K
12:55 10.26 10.26 10.26 10.26 5.0K
12:56 10.26 10.26 10.25 10.25 33.6K
12:57 10.25 10.25 10.24 10.24 3.4K
12:58 10.24 10.24 10.24 10.24 0.6K
13:00 10.24 10.24 10.24 10.24 1.3K
13:01 10.24 10.24 10.24 10.24 1.2K
13:02 10.24 10.24 10.24 10.24 1.6K
13:03 10.24 10.24 10.24 10.24 0.7K
13:04 10.24 10.24 10.24 10.24 0.7K
13:05 10.24 10.24 10.24 10.24 0.8K
13:06 10.24 10.24 10.24 10.24 0.6K
13:07 10.24 10.24 10.24 10.24 1.2K
13:08 10.24 10.24 10.24 10.24 1.7K
13:09 10.23 10.24 10.23 10.24 1.0K
13:10 10.24 10.24 10.24 10.24 1.1K
13:11 10.24 10.24 10.24 10.24 1.3K
13:12 10.24 10.24 10.23 10.23 59.9K
13:13 10.23 10.23 10.23 10.23 1.0K
13:15 10.22 10.22 10.22 10.22 4.8K
13:17 10.22 10.23 10.22 10.23 9.2K
13:18 10.24 10.24 10.24 10.24 0.9K
13:19 10.24 10.24 10.24 10.24 9.2K
13:20 10.25 10.25 10.25 10.25 0.6K
13:21 10.25 10.25 10.25 10.25 1.7K
13:22 10.25 10.25 10.25 10.25 2.8K
13:23 10.26 10.26 10.26 10.26 0.6K
13:24 10.26 10.26 10.26 10.26 0.8K
13:25 10.26 10.26 10.26 10.26 0.8K
13:26 10.26 10.26 10.26 10.26 2.5K
13:27 10.26 10.26 10.26 10.26 1.1K
13:28 10.26 10.27 10.26 10.27 2.2K
13:29 10.27 10.27 10.27 10.27 1.0K
13:30 10.27 10.28 10.27 10.28 1.5K
13:31 10.28 10.28 10.28 10.28 0.5K
13:32 10.28 10.28 10.27 10.27 10.4K
13:33 10.27 10.27 10.27 10.27 0.6K
13:36 10.27 10.27 10.27 10.27 0.7K
13:37 10.27 10.27 10.27 10.27 1.4K
13:38 10.27 10.27 10.27 10.27 5.4K
13:40 10.27 10.27 10.27 10.27 0.9K
13:41 10.27 10.27 10.27 10.27 0.1K
13:42 10.27 10.27 10.27 10.27 1.6K
13:43 10.27 10.27 10.27 10.27 1.5K
13:45 10.27 10.27 10.27 10.27 0.5K
13:46 10.27 10.27 10.27 10.27 0.4K
13:47 10.27 10.27 10.27 10.27 0.7K
13:48 10.27 10.27 10.26 10.26 11.0K
13:50 10.26 10.26 10.26 10.26 1.0K
13:52 10.26 10.26 10.26 10.26 3.1K
13:53 10.26 10.26 10.26 10.26 1.7K
13:54 10.26 10.26 10.26 10.26 0.6K
13:55 10.25 10.25 10.25 10.25 0.8K
13:56 10.25 10.25 10.25 10.25 0.3K
13:57 10.25 10.25 10.24 10.25 7.4K
13:58 10.25 10.25 10.25 10.25 1.1K
13:59 10.25 10.25 10.25 10.25 5.6K
14:00 10.25 10.25 10.24 10.25 4.4K
14:01 10.25 10.25 10.25 10.25 0.9K
14:02 10.26 10.26 10.26 10.26 6.6K
14:03 10.26 10.26 10.26 10.26 1.3K
14:04 10.26 10.26 10.26 10.26 1.3K
14:05 10.27 10.27 10.27 10.27 22.8K
14:07 10.27 10.27 10.27 10.27 1.2K
14:09 10.27 10.27 10.27 10.27 2.1K
14:10 10.28 10.28 10.28 10.28 1.2K
14:11 10.28 10.28 10.28 10.28 0.2K
14:12 10.28 10.28 10.28 10.28 1.4K
14:13 10.28 10.28 10.28 10.28 0.2K
14:14 10.28 10.28 10.28 10.28 0.3K
14:15 10.28 10.28 10.28 10.28 1.1K
14:16 10.29 10.29 10.29 10.29 5.7K
14:17 10.29 10.30 10.29 10.29 65.6K
14:18 10.28 10.28 10.26 10.27 42.1K
14:19 10.27 10.28 10.25 10.27 125.6K
14:20 10.29 10.29 10.29 10.29 4.7K
14:21 10.29 10.29 10.29 10.29 4.0K
14:22 10.28 10.30 10.26 10.28 41.6K
14:23 10.29 10.31 10.29 10.31 3.5K
14:24 10.30 10.32 10.30 10.32 5.4K
14:25 10.32 10.32 10.32 10.32 9.5K
14:26 10.32 10.32 10.32 10.32 6.4K
14:27 10.32 10.32 10.32 10.32 0.6K
14:28 10.32 10.32 10.32 10.32 1.2K
14:29 10.32 10.32 10.32 10.32 0.4K
14:30 10.32 10.32 10.32 10.32 7.6K
14:31 10.32 10.32 10.32 10.32 1.7K
14:32 10.32 10.32 10.32 10.32 3.1K
14:33 10.32 10.32 10.32 10.32 1.0K
14:34 10.32 10.32 10.32 10.32 1.8K
14:35 10.32 10.32 10.31 10.31 6.6K
14:36 10.30 10.30 10.30 10.30 3.1K
14:37 10.29 10.29 10.28 10.28 2.4K
14:39 10.29 10.29 10.29 10.29 1.5K
14:40 10.29 10.29 10.29 10.29 2.8K
14:41 10.29 10.29 10.29 10.29 0.6K
14:42 10.28 10.29 10.28 10.29 5.3K
14:43 10.29 10.29 10.29 10.29 0.4K
14:45 10.29 10.31 10.29 10.31 7.2K
14:46 10.31 10.31 10.30 10.31 2.2K
14:47 10.31 10.31 10.31 10.31 0.9K
14:49 10.31 10.31 10.31 10.31 0.5K
14:50 10.31 10.31 10.31 10.31 0.7K
14:51 10.31 10.31 10.31 10.31 0.3K
14:52 10.31 10.31 10.30 10.30 2.8K
14:53 10.30 10.30 10.30 10.30 0.4K
14:54 10.31 10.31 10.30 10.31 0.6K
14:55 10.31 10.31 10.30 10.30 0.6K
14:56 10.30 10.30 10.28 10.30 21.5K
14:58 10.31 10.31 10.31 10.31 1.4K
14:59 10.30 10.30 10.30 10.30 4.5K
15:00 10.29 10.30 10.29 10.30 0.8K
15:01 10.30 10.30 10.30 10.30 0.3K
15:02 10.30 10.30 10.30 10.30 0.9K
15:03 10.30 10.30 10.30 10.30 1.5K
15:04 10.30 10.30 10.30 10.30 1.8K
15:05 10.30 10.30 10.29 10.30 1.0K
15:06 10.30 10.30 10.30 10.30 2.2K
15:07 10.30 10.30 10.30 10.30 2.5K
15:08 10.30 10.31 10.30 10.31 3.5K
15:09 10.31 10.31 10.31 10.31 0.8K
15:10 10.31 10.31 10.30 10.30 0.4K
15:11 10.31 10.31 10.31 10.31 1.3K
15:12 10.30 10.30 10.30 10.30 0.1K
15:13 10.30 10.31 10.30 10.30 1.8K
15:14 10.31 10.31 10.31 10.31 1.2K
15:15 10.31 10.31 10.30 10.31 1.6K
15:16 10.30 10.31 10.30 10.31 2.8K
15:17 10.31 10.31 10.30 10.30 1.7K
15:18 10.31 10.32 10.31 10.32 7.6K
15:19 10.32 10.32 10.32 10.32 0.6K
15:20 10.32 10.32 10.32 10.32 4.5K
15:21 10.32 10.32 10.32 10.32 1.0K
15:22 10.32 10.32 10.31 10.32 2.5K
15:23 10.31 10.32 10.31 10.31 1.2K
15:24 10.31 10.31 10.30 10.30 7.5K
15:25 10.31 10.31 10.31 10.31 3.1K
15:26 10.31 10.32 10.31 10.32 7.9K
15:27 10.31 10.31 10.30 10.30 5.4K
15:28 10.31 10.31 10.31 10.31 2.0K
15:29 10.30 10.30 10.30 10.30 7.1K
15:30 10.30 10.31 10.30 10.31 6.9K
15:31 10.31 10.31 10.31 10.31 2.0K
15:32 10.31 10.31 10.31 10.31 1.8K
15:33 10.30 10.30 10.30 10.30 4.3K
15:34 10.30 10.30 10.30 10.30 1.7K
15:35 10.30 10.30 10.30 10.30 4.5K
15:36 10.30 10.30 10.30 10.30 2.7K
15:37 10.27 10.27 10.27 10.27 241.4K
15:38 10.27 10.27 10.26 10.26 1.9K
15:39 10.27 10.27 10.26 10.26 4.6K
15:40 10.26 10.26 10.26 10.26 3.5K
15:41 10.25 10.26 10.25 10.26 4.0K
15:42 10.26 10.26 10.26 10.26 2.2K
15:43 10.26 10.26 10.25 10.25 10.5K
15:44 10.24 10.24 10.24 10.24 3.7K
15:45 10.24 10.24 10.24 10.24 4.1K
15:46 10.24 10.24 10.24 10.24 1.4K
15:47 10.24 10.24 10.24 10.24 5.1K
15:48 10.24 10.24 10.23 10.24 5.0K
15:49 10.24 10.24 10.24 10.24 2.7K
15:50 10.23 10.24 10.22 10.22 11.5K
15:51 10.22 10.22 10.21 10.21 12.4K
15:52 10.21 10.21 10.21 10.21 3.5K
15:53 10.20 10.20 10.20 10.20 10.3K
15:54 10.20 10.20 10.19 10.19 34.5K
15:55 10.18 10.19 10.18 10.19 14.5K
15:56 10.18 10.19 10.18 10.18 12.2K
15:57 10.18 10.18 10.17 10.18 21.6K
15:58 10.18 10.19 10.18 10.18 41.1K
15:59 10.18 10.18 10.16 10.17 822.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar