Bgc Group Inc (BGC)

BGC
🏛️ Vereinigte Staaten →
9.46
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.35 10.35 10.31 10.31 86.2K
09:31 10.31 10.35 10.31 10.31 27.8K
09:32 10.31 10.35 10.31 10.32 7.4K
09:33 10.34 10.34 10.34 10.34 1.3K
09:34 10.34 10.38 10.34 10.38 13.6K
09:35 10.38 10.38 10.38 10.38 2.2K
09:36 10.38 10.38 10.38 10.38 4.3K
09:37 10.39 10.39 10.39 10.39 0.7K
09:38 10.40 10.40 10.39 10.39 2.4K
09:39 10.38 10.39 10.38 10.39 1.3K
09:40 10.39 10.39 10.38 10.38 2.6K
09:41 10.38 10.38 10.38 10.38 0.5K
09:42 10.38 10.38 10.38 10.38 0.3K
09:43 10.37 10.37 10.37 10.37 2.7K
09:44 10.34 10.34 10.34 10.34 1.4K
09:45 10.34 10.36 10.34 10.36 2.0K
09:46 10.37 10.38 10.37 10.38 4.3K
09:47 10.37 10.37 10.37 10.37 1.4K
09:48 10.37 10.37 10.36 10.36 0.8K
09:49 10.36 10.37 10.36 10.37 3.1K
09:50 10.36 10.36 10.36 10.36 1.0K
09:51 10.36 10.36 10.35 10.36 1.0K
09:52 10.35 10.35 10.33 10.33 33.2K
09:53 10.33 10.37 10.33 10.37 14.1K
09:54 10.37 10.39 10.37 10.39 13.6K
09:55 10.39 10.40 10.39 10.40 2.3K
09:56 10.40 10.40 10.39 10.39 4.9K
09:57 10.39 10.39 10.38 10.38 17.5K
09:59 10.39 10.39 10.39 10.39 1.5K
10:00 10.38 10.43 10.38 10.43 46.8K
10:01 10.43 10.43 10.43 10.43 10.4K
10:02 10.43 10.45 10.43 10.45 16.5K
10:03 10.45 10.46 10.45 10.46 6.1K
10:04 10.46 10.47 10.46 10.47 10.5K
10:05 10.47 10.47 10.46 10.46 8.0K
10:06 10.48 10.48 10.47 10.47 4.5K
10:07 10.48 10.49 10.47 10.48 10.9K
10:08 10.48 10.49 10.48 10.48 4.2K
10:09 10.48 10.48 10.46 10.46 4.6K
10:10 10.46 10.46 10.46 10.46 1.3K
10:11 10.46 10.46 10.45 10.46 19.6K
10:12 10.47 10.47 10.46 10.46 3.8K
10:13 10.46 10.46 10.46 10.46 5.0K
10:14 10.46 10.47 10.46 10.47 4.3K
10:15 10.47 10.47 10.46 10.47 2.0K
10:16 10.47 10.47 10.46 10.46 1.5K
10:17 10.47 10.47 10.47 10.47 1.9K
10:18 10.47 10.47 10.44 10.44 3.9K
10:19 10.44 10.45 10.44 10.45 6.3K
10:20 10.45 10.46 10.44 10.46 4.3K
10:21 10.46 10.46 10.46 10.46 3.5K
10:22 10.45 10.46 10.45 10.46 3.2K
10:23 10.45 10.46 10.45 10.46 1.9K
10:24 10.46 10.46 10.43 10.44 3.8K
10:25 10.44 10.44 10.44 10.44 1.2K
10:26 10.43 10.44 10.42 10.43 6.1K
10:27 10.43 10.43 10.43 10.43 0.1K
10:28 10.43 10.43 10.43 10.43 5.3K
10:29 10.43 10.43 10.41 10.41 2.8K
10:30 10.42 10.42 10.42 10.42 3.6K
10:31 10.42 10.42 10.41 10.41 1.6K
10:32 10.42 10.42 10.41 10.41 8.5K
10:33 10.41 10.41 10.40 10.41 7.2K
10:34 10.40 10.40 10.40 10.40 0.4K
10:35 10.40 10.41 10.40 10.40 12.1K
10:36 10.40 10.40 10.40 10.40 10.5K
10:37 10.41 10.41 10.40 10.40 4.7K
10:38 10.40 10.40 10.40 10.40 1.6K
10:39 10.39 10.39 10.39 10.39 2.6K
10:40 10.39 10.39 10.39 10.39 0.9K
10:41 10.38 10.38 10.38 10.38 1.0K
10:42 10.39 10.40 10.38 10.38 36.1K
10:43 10.38 10.38 10.36 10.36 31.5K
10:44 10.36 10.36 10.36 10.36 6.1K
10:45 10.35 10.35 10.35 10.35 0.1K
10:46 10.36 10.36 10.35 10.35 0.7K
10:47 10.36 10.36 10.35 10.35 0.9K
10:48 10.36 10.37 10.36 10.36 7.0K
10:49 10.36 10.37 10.36 10.37 8.7K
10:50 10.36 10.37 10.36 10.37 1.8K
10:51 10.37 10.38 10.36 10.38 14.3K
10:52 10.38 10.38 10.37 10.37 5.4K
10:53 10.37 10.38 10.37 10.37 1.8K
10:54 10.38 10.38 10.36 10.36 6.1K
10:55 10.36 10.37 10.36 10.37 0.3K
10:56 10.36 10.36 10.36 10.36 1.9K
10:57 10.35 10.36 10.35 10.36 1.1K
10:58 10.36 10.37 10.36 10.37 7.6K
10:59 10.37 10.37 10.37 10.37 0.7K
11:00 10.37 10.37 10.37 10.37 0.3K
11:01 10.37 10.37 10.36 10.36 0.8K
11:02 10.37 10.37 10.37 10.37 2.7K
11:03 10.37 10.37 10.36 10.36 1.2K
11:04 10.36 10.36 10.36 10.36 0.5K
11:05 10.37 10.37 10.36 10.36 1.4K
11:06 10.37 10.37 10.36 10.36 1.3K
11:07 10.36 10.36 10.36 10.36 4.5K
11:08 10.37 10.37 10.36 10.36 2.6K
11:09 10.35 10.35 10.35 10.35 1.6K
11:10 10.35 10.35 10.35 10.35 0.4K
11:11 10.36 10.36 10.35 10.36 11.0K
11:12 10.35 10.35 10.35 10.35 0.8K
11:14 10.35 10.35 10.35 10.35 1.1K
11:15 10.36 10.36 10.35 10.35 1.1K
11:16 10.36 10.36 10.35 10.35 2.1K
11:17 10.36 10.37 10.36 10.37 22.4K
11:18 10.37 10.37 10.37 10.37 1.4K
11:19 10.37 10.37 10.37 10.37 1.7K
11:20 10.37 10.37 10.36 10.36 2.2K
11:21 10.36 10.36 10.35 10.36 4.4K
11:22 10.35 10.35 10.35 10.35 0.3K
11:23 10.36 10.36 10.35 10.35 2.1K
11:24 10.35 10.35 10.35 10.35 1.5K
11:25 10.36 10.36 10.34 10.34 4.9K
11:26 10.34 10.35 10.34 10.35 18.3K
11:27 10.35 10.35 10.34 10.35 7.8K
11:28 10.34 10.35 10.34 10.35 3.6K
11:29 10.35 10.35 10.34 10.34 1.7K
11:30 10.35 10.36 10.35 10.36 4.3K
11:31 10.37 10.37 10.36 10.36 3.1K
11:32 10.36 10.37 10.36 10.37 4.2K
11:33 10.37 10.37 10.37 10.37 2.8K
11:34 10.37 10.37 10.37 10.37 3.8K
11:35 10.37 10.37 10.37 10.37 0.6K
11:36 10.37 10.37 10.37 10.37 3.3K
11:37 10.38 10.38 10.37 10.37 31.1K
11:38 10.37 10.37 10.37 10.37 0.6K
11:39 10.37 10.37 10.37 10.37 13.9K
11:40 10.37 10.38 10.37 10.38 1.6K
11:41 10.38 10.41 10.38 10.41 121.8K
11:42 10.41 10.42 10.40 10.42 22.2K
11:43 10.42 10.44 10.42 10.44 13.2K
11:44 10.44 10.44 10.44 10.44 3.3K
11:45 10.44 10.44 10.44 10.44 2.1K
11:46 10.44 10.44 10.43 10.44 131.2K
11:47 10.44 10.44 10.43 10.44 1.7K
11:48 10.43 10.44 10.43 10.44 6.3K
11:49 10.44 10.44 10.43 10.44 2.9K
11:50 10.44 10.44 10.43 10.43 6.0K
11:51 10.43 10.43 10.43 10.43 6.7K
11:52 10.43 10.43 10.41 10.42 6.5K
11:53 10.42 10.42 10.41 10.41 4.6K
11:54 10.41 10.41 10.41 10.41 3.2K
11:55 10.41 10.42 10.41 10.42 4.1K
11:56 10.42 10.42 10.42 10.42 2.1K
11:57 10.42 10.42 10.42 10.42 1.4K
11:58 10.42 10.42 10.41 10.41 1.3K
11:59 10.42 10.42 10.42 10.42 0.7K
12:00 10.41 10.42 10.41 10.42 2.9K
12:01 10.42 10.42 10.42 10.42 1.3K
12:02 10.42 10.42 10.42 10.42 2.0K
12:03 10.42 10.42 10.41 10.42 1.3K
12:04 10.42 10.42 10.41 10.42 8.6K
12:05 10.42 10.42 10.41 10.42 5.3K
12:06 10.42 10.42 10.42 10.42 3.9K
12:07 10.42 10.42 10.40 10.41 9.3K
12:08 10.40 10.41 10.40 10.41 3.6K
12:09 10.41 10.41 10.41 10.41 0.6K
12:10 10.40 10.41 10.40 10.41 1.6K
12:11 10.41 10.41 10.40 10.40 5.1K
12:12 10.40 10.40 10.40 10.40 1.2K
12:13 10.39 10.40 10.39 10.40 3.1K
12:14 10.40 10.40 10.39 10.40 1.4K
12:15 10.40 10.40 10.40 10.40 13.3K
12:16 10.41 10.41 10.40 10.40 7.8K
12:17 10.41 10.41 10.41 10.41 5.3K
12:18 10.41 10.41 10.41 10.41 1.7K
12:19 10.41 10.41 10.41 10.41 2.6K
12:20 10.41 10.41 10.41 10.41 3.2K
12:21 10.41 10.41 10.41 10.41 0.9K
12:22 10.40 10.41 10.40 10.41 8.9K
12:23 10.41 10.41 10.40 10.41 3.1K
12:24 10.40 10.41 10.40 10.40 1.1K
12:25 10.41 10.41 10.41 10.41 22.5K
12:26 10.41 10.41 10.41 10.41 3.6K
12:28 10.41 10.41 10.40 10.40 1.5K
12:29 10.40 10.41 10.40 10.40 2.0K
12:30 10.41 10.41 10.40 10.41 15.7K
12:31 10.41 10.41 10.41 10.41 5.6K
12:32 10.41 10.41 10.39 10.39 9.9K
12:33 10.39 10.39 10.39 10.39 0.5K
12:34 10.39 10.40 10.39 10.40 1.1K
12:35 10.39 10.40 10.39 10.40 1.2K
12:36 10.40 10.40 10.39 10.39 1.2K
12:37 10.39 10.39 10.39 10.39 0.9K
12:38 10.39 10.39 10.39 10.39 4.0K
12:39 10.38 10.39 10.38 10.38 3.5K
12:40 10.38 10.39 10.38 10.38 2.0K
12:41 10.39 10.39 10.38 10.39 4.0K
12:42 10.38 10.39 10.38 10.39 5.8K
12:43 10.38 10.39 10.38 10.38 3.3K
12:44 10.38 10.39 10.38 10.38 2.7K
12:45 10.38 10.39 10.38 10.38 1.6K
12:46 10.38 10.39 10.38 10.39 1.2K
12:47 10.38 10.39 10.38 10.39 4.0K
12:48 10.38 10.39 10.38 10.39 1.8K
12:49 10.38 10.38 10.38 10.38 2.9K
12:50 10.38 10.38 10.38 10.38 1.0K
12:51 10.39 10.39 10.38 10.38 1.3K
12:52 10.38 10.38 10.38 10.38 1.8K
12:53 10.38 10.39 10.38 10.39 3.2K
12:54 10.39 10.39 10.38 10.38 2.0K
12:55 10.38 10.39 10.37 10.39 13.6K
12:56 10.39 10.39 10.38 10.38 10.3K
12:57 10.38 10.38 10.37 10.37 2.1K
12:58 10.37 10.37 10.37 10.37 1.2K
12:59 10.37 10.38 10.37 10.37 4.0K
13:00 10.37 10.37 10.37 10.37 0.5K
13:01 10.38 10.38 10.38 10.38 0.4K
13:02 10.37 10.37 10.37 10.37 0.3K
13:04 10.38 10.38 10.38 10.38 0.6K
13:05 10.38 10.38 10.38 10.38 0.9K
13:06 10.38 10.38 10.37 10.37 2.7K
13:07 10.38 10.38 10.37 10.37 2.8K
13:08 10.37 10.37 10.37 10.37 1.1K
13:09 10.36 10.36 10.36 10.36 0.4K
13:10 10.37 10.37 10.37 10.37 0.7K
13:11 10.36 10.37 10.36 10.37 1.0K
13:12 10.36 10.37 10.36 10.37 1.1K
13:13 10.36 10.36 10.36 10.36 1.1K
13:14 10.37 10.37 10.36 10.36 21.3K
13:15 10.36 10.38 10.36 10.38 16.6K
13:16 10.40 10.40 10.40 10.40 5.4K
13:17 10.39 10.40 10.39 10.40 3.3K
13:18 10.40 10.40 10.39 10.40 2.0K
13:19 10.40 10.40 10.40 10.40 2.3K
13:20 10.40 10.40 10.40 10.40 1.1K
13:22 10.41 10.41 10.41 10.41 4.1K
13:23 10.41 10.41 10.41 10.41 0.2K
13:24 10.41 10.41 10.41 10.41 2.3K
13:25 10.41 10.41 10.41 10.41 1.4K
13:26 10.41 10.41 10.41 10.41 0.9K
13:27 10.41 10.41 10.40 10.41 2.0K
13:28 10.41 10.41 10.40 10.40 0.7K
13:29 10.40 10.41 10.40 10.41 0.3K
13:30 10.40 10.41 10.40 10.41 1.0K
13:31 10.42 10.45 10.42 10.45 13.6K
13:32 10.45 10.46 10.45 10.46 4.2K
13:33 10.46 10.47 10.46 10.46 10.3K
13:34 10.46 10.46 10.46 10.46 0.4K
13:35 10.46 10.46 10.46 10.46 7.1K
13:36 10.46 10.46 10.46 10.46 4.3K
13:37 10.46 10.46 10.46 10.46 5.0K
13:38 10.46 10.46 10.46 10.46 1.8K
13:39 10.46 10.46 10.46 10.46 0.9K
13:40 10.46 10.46 10.46 10.46 0.6K
13:41 10.46 10.46 10.46 10.46 0.4K
13:42 10.45 10.46 10.45 10.45 0.6K
13:43 10.46 10.46 10.45 10.45 12.9K
13:44 10.45 10.46 10.45 10.46 5.2K
13:45 10.46 10.46 10.46 10.46 0.9K
13:46 10.46 10.47 10.46 10.47 6.9K
13:47 10.47 10.47 10.46 10.46 1.7K
13:48 10.47 10.47 10.46 10.46 1.6K
13:49 10.47 10.47 10.47 10.47 6.7K
13:50 10.48 10.48 10.48 10.48 2.9K
13:51 10.48 10.49 10.48 10.49 6.5K
13:52 10.49 10.49 10.49 10.49 1.0K
13:53 10.48 10.48 10.48 10.48 0.6K
13:54 10.49 10.49 10.49 10.49 1.5K
13:55 10.49 10.49 10.49 10.49 2.4K
13:56 10.49 10.49 10.48 10.49 2.8K
13:57 10.48 10.48 10.47 10.47 9.1K
13:58 10.47 10.47 10.47 10.47 0.3K
13:59 10.46 10.48 10.46 10.48 6.0K
14:00 10.48 10.48 10.47 10.48 3.2K
14:01 10.48 10.48 10.48 10.48 1.4K
14:02 10.48 10.48 10.48 10.48 4.1K
14:03 10.47 10.49 10.47 10.49 4.7K
14:04 10.49 10.49 10.49 10.49 2.9K
14:05 10.49 10.49 10.49 10.49 1.2K
14:06 10.49 10.50 10.49 10.50 8.6K
14:07 10.50 10.50 10.49 10.50 1.5K
14:08 10.49 10.49 10.49 10.49 0.7K
14:09 10.49 10.50 10.49 10.50 1.7K
14:10 10.50 10.50 10.49 10.49 1.3K
14:11 10.50 10.50 10.49 10.49 1.0K
14:12 10.50 10.50 10.49 10.50 1.5K
14:13 10.50 10.50 10.49 10.50 1.4K
14:14 10.50 10.50 10.49 10.50 1.1K
14:15 10.50 10.50 10.49 10.50 1.2K
14:16 10.50 10.50 10.49 10.50 3.6K
14:17 10.49 10.50 10.49 10.50 13.7K
14:18 10.50 10.50 10.49 10.49 20.1K
14:19 10.49 10.49 10.48 10.48 32.5K
14:20 10.48 10.48 10.48 10.48 1.6K
14:21 10.48 10.48 10.48 10.48 1.1K
14:22 10.47 10.48 10.47 10.47 9.1K
14:23 10.47 10.47 10.47 10.47 2.7K
14:24 10.47 10.47 10.46 10.46 6.0K
14:25 10.46 10.46 10.45 10.46 9.6K
14:26 10.46 10.46 10.45 10.46 9.5K
14:27 10.45 10.45 10.45 10.45 1.8K
14:28 10.46 10.46 10.45 10.45 4.5K
14:29 10.45 10.45 10.44 10.44 1.2K
14:30 10.45 10.45 10.44 10.44 14.0K
14:31 10.45 10.45 10.44 10.45 7.4K
14:32 10.45 10.45 10.44 10.44 1.0K
14:33 10.45 10.45 10.44 10.44 0.8K
14:34 10.45 10.45 10.45 10.45 3.8K
14:35 10.44 10.45 10.44 10.45 1.9K
14:36 10.45 10.45 10.45 10.45 1.9K
14:37 10.44 10.45 10.44 10.45 1.6K
14:38 10.44 10.45 10.44 10.44 3.0K
14:39 10.45 10.45 10.44 10.45 4.9K
14:40 10.45 10.45 10.44 10.45 3.5K
14:41 10.45 10.45 10.45 10.45 1.0K
14:42 10.45 10.45 10.44 10.44 1.4K
14:43 10.45 10.45 10.45 10.45 1.1K
14:44 10.44 10.45 10.44 10.45 9.7K
14:45 10.45 10.46 10.45 10.46 19.4K
14:46 10.46 10.46 10.46 10.46 1.4K
14:47 10.46 10.46 10.46 10.46 3.1K
14:48 10.46 10.46 10.46 10.46 0.8K
14:49 10.46 10.47 10.46 10.47 8.5K
14:50 10.47 10.47 10.47 10.47 1.0K
14:51 10.47 10.47 10.47 10.47 0.1K
14:52 10.47 10.47 10.47 10.47 2.0K
14:53 10.47 10.47 10.47 10.47 3.8K
14:54 10.47 10.47 10.47 10.47 1.4K
14:55 10.47 10.47 10.46 10.47 3.1K
14:56 10.47 10.47 10.46 10.46 6.5K
14:57 10.46 10.46 10.45 10.46 16.2K
14:58 10.46 10.47 10.46 10.47 7.4K
14:59 10.47 10.47 10.47 10.47 3.6K
15:00 10.48 10.48 10.48 10.48 7.6K
15:01 10.48 10.48 10.48 10.48 1.1K
15:02 10.48 10.49 10.48 10.49 2.4K
15:03 10.49 10.49 10.49 10.49 1.3K
15:04 10.49 10.49 10.49 10.49 1.2K
15:05 10.49 10.49 10.48 10.48 2.2K
15:06 10.48 10.48 10.47 10.47 13.0K
15:07 10.47 10.48 10.47 10.48 2.6K
15:08 10.47 10.47 10.47 10.47 1.7K
15:09 10.47 10.48 10.47 10.48 0.9K
15:10 10.47 10.48 10.47 10.47 1.5K
15:11 10.47 10.48 10.47 10.47 1.9K
15:12 10.47 10.47 10.47 10.47 2.4K
15:13 10.48 10.48 10.47 10.47 3.6K
15:14 10.47 10.48 10.47 10.48 1.8K
15:15 10.48 10.48 10.48 10.48 12.3K
15:16 10.47 10.48 10.47 10.48 27.5K
15:17 10.48 10.48 10.48 10.48 4.5K
15:18 10.48 10.48 10.48 10.48 0.7K
15:19 10.48 10.48 10.47 10.47 20.4K
15:20 10.47 10.47 10.47 10.47 17.8K
15:21 10.47 10.47 10.47 10.47 7.3K
15:22 10.47 10.47 10.47 10.47 1.5K
15:23 10.47 10.48 10.47 10.48 13.6K
15:24 10.48 10.48 10.48 10.48 3.1K
15:25 10.48 10.48 10.48 10.48 8.2K
15:26 10.48 10.48 10.48 10.48 18.2K
15:27 10.48 10.49 10.48 10.49 55.0K
15:28 10.49 10.49 10.49 10.49 15.8K
15:29 10.49 10.49 10.49 10.49 4.3K
15:30 10.49 10.49 10.49 10.49 21.6K
15:31 10.49 10.52 10.49 10.52 119.9K
15:32 10.52 10.52 10.52 10.52 6.0K
15:33 10.52 10.52 10.52 10.52 28.9K
15:34 10.52 10.52 10.52 10.52 8.1K
15:35 10.52 10.52 10.51 10.52 4.3K
15:36 10.52 10.52 10.52 10.52 4.6K
15:37 10.52 10.52 10.52 10.52 2.5K
15:38 10.52 10.52 10.51 10.51 2.6K
15:39 10.52 10.52 10.52 10.52 1.5K
15:40 10.51 10.52 10.51 10.52 2.3K
15:41 10.52 10.52 10.51 10.51 5.2K
15:42 10.52 10.52 10.51 10.52 4.2K
15:43 10.52 10.52 10.51 10.51 3.9K
15:44 10.51 10.52 10.51 10.51 7.7K
15:45 10.52 10.52 10.51 10.52 3.9K
15:46 10.52 10.52 10.52 10.52 3.4K
15:47 10.52 10.52 10.51 10.51 4.1K
15:48 10.52 10.52 10.52 10.52 18.7K
15:49 10.52 10.52 10.52 10.52 13.1K
15:50 10.52 10.52 10.51 10.52 27.7K
15:51 10.52 10.52 10.52 10.52 12.6K
15:52 10.52 10.52 10.51 10.52 5.7K
15:53 10.52 10.52 10.51 10.52 10.6K
15:54 10.52 10.52 10.51 10.52 54.2K
15:55 10.52 10.52 10.51 10.52 18.6K
15:56 10.52 10.52 10.50 10.51 24.9K
15:57 10.51 10.51 10.50 10.51 23.6K
15:58 10.50 10.51 10.49 10.50 57.5K
15:59 10.50 10.51 10.49 10.51 1,446.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar