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 10.62 10.62 10.57 10.59 37.9K
09:31 10.59 10.61 10.59 10.59 7.0K
09:32 10.59 10.59 10.58 10.59 1.4K
09:33 10.61 10.61 10.61 10.61 5.7K
09:34 10.61 10.62 10.61 10.62 2.0K
09:35 10.62 10.63 10.62 10.63 3.0K
09:36 10.63 10.63 10.60 10.60 21.0K
09:37 10.59 10.59 10.59 10.59 2.8K
09:38 10.59 10.59 10.59 10.59 0.4K
09:39 10.58 10.59 10.58 10.59 11.0K
09:40 10.58 10.62 10.58 10.61 59.0K
09:41 10.61 10.61 10.61 10.61 4.8K
09:42 10.63 10.63 10.62 10.62 14.2K
09:43 10.63 10.63 10.63 10.63 0.2K
09:44 10.64 10.65 10.63 10.63 4.4K
09:45 10.62 10.62 10.61 10.61 14.7K
09:46 10.60 10.64 10.60 10.63 5.4K
09:47 10.62 10.64 10.62 10.64 34.1K
09:48 10.66 10.66 10.65 10.66 14.7K
09:49 10.66 10.67 10.66 10.67 4.6K
09:50 10.67 10.68 10.67 10.68 3.9K
09:51 10.68 10.68 10.66 10.66 20.0K
09:53 10.65 10.66 10.65 10.66 15.3K
09:54 10.65 10.66 10.65 10.65 5.3K
09:55 10.65 10.67 10.65 10.67 16.3K
09:56 10.67 10.67 10.64 10.64 19.4K
09:57 10.65 10.65 10.64 10.64 10.8K
09:58 10.65 10.65 10.64 10.64 3.7K
09:59 10.64 10.64 10.63 10.63 13.9K
10:00 10.64 10.64 10.64 10.64 2.2K
10:01 10.65 10.65 10.65 10.65 17.9K
10:02 10.65 10.65 10.64 10.64 3.2K
10:03 10.66 10.66 10.66 10.66 4.9K
10:04 10.66 10.68 10.65 10.68 30.4K
10:05 10.70 10.70 10.69 10.70 6.7K
10:06 10.70 10.71 10.70 10.71 16.7K
10:07 10.70 10.70 10.70 10.70 8.4K
10:08 10.70 10.70 10.70 10.70 3.2K
10:09 10.70 10.70 10.70 10.70 5.8K
10:10 10.70 10.70 10.69 10.69 12.8K
10:11 10.69 10.69 10.68 10.68 4.3K
10:12 10.69 10.69 10.66 10.67 22.9K
10:13 10.67 10.67 10.65 10.65 9.0K
10:14 10.65 10.65 10.65 10.65 4.6K
10:15 10.69 10.69 10.69 10.69 22.4K
10:16 10.69 10.70 10.69 10.70 9.3K
10:17 10.70 10.70 10.70 10.70 56.7K
10:18 10.70 10.70 10.70 10.70 0.7K
10:19 10.70 10.70 10.70 10.70 0.7K
10:20 10.69 10.70 10.69 10.70 3.8K
10:21 10.70 10.70 10.69 10.70 1.4K
10:22 10.69 10.70 10.69 10.70 5.9K
10:23 10.70 10.70 10.69 10.70 1.9K
10:24 10.69 10.70 10.69 10.69 8.1K
10:25 10.69 10.69 10.68 10.69 10.3K
10:26 10.69 10.69 10.68 10.68 0.4K
10:27 10.68 10.69 10.68 10.68 1.5K
10:28 10.69 10.69 10.68 10.69 2.0K
10:29 10.68 10.69 10.68 10.69 3.4K
10:30 10.69 10.69 10.69 10.69 10.2K
10:31 10.68 10.69 10.68 10.69 10.7K
10:32 10.69 10.69 10.66 10.66 43.3K
10:33 10.66 10.66 10.66 10.66 3.2K
10:34 10.66 10.66 10.65 10.65 19.2K
10:35 10.66 10.66 10.66 10.66 3.5K
10:37 10.65 10.65 10.65 10.65 0.5K
10:38 10.66 10.66 10.66 10.66 3.0K
10:39 10.66 10.66 10.63 10.63 5.8K
10:40 10.63 10.63 10.63 10.63 0.8K
10:41 10.62 10.62 10.62 10.62 11.9K
10:42 10.62 10.62 10.61 10.62 11.7K
10:43 10.62 10.62 10.62 10.62 1.7K
10:44 10.62 10.62 10.62 10.62 1.6K
10:45 10.62 10.62 10.62 10.62 7.5K
10:46 10.62 10.62 10.62 10.62 3.5K
10:47 10.61 10.61 10.61 10.61 5.2K
10:48 10.61 10.61 10.59 10.59 12.4K
10:49 10.60 10.62 10.60 10.62 9.7K
10:50 10.62 10.62 10.59 10.59 4.3K
10:51 10.59 10.59 10.59 10.59 0.6K
10:52 10.59 10.59 10.59 10.59 0.2K
10:53 10.59 10.59 10.58 10.58 5.0K
10:54 10.58 10.58 10.57 10.57 31.5K
10:55 10.58 10.58 10.55 10.56 9.1K
10:56 10.56 10.56 10.56 10.56 1.7K
10:57 10.56 10.56 10.56 10.56 1.9K
10:58 10.56 10.56 10.56 10.56 1.8K
10:59 10.56 10.56 10.54 10.54 6.8K
11:00 10.56 10.56 10.53 10.54 14.6K
11:01 10.54 10.54 10.53 10.53 4.4K
11:02 10.53 10.54 10.53 10.54 5.0K
11:03 10.54 10.54 10.54 10.54 0.5K
11:04 10.54 10.54 10.53 10.53 4.5K
11:05 10.53 10.53 10.53 10.53 0.8K
11:06 10.53 10.53 10.53 10.53 1.0K
11:07 10.53 10.53 10.50 10.50 8.3K
11:08 10.50 10.50 10.47 10.47 13.6K
11:09 10.48 10.48 10.45 10.45 63.6K
11:10 10.45 10.45 10.45 10.45 1.6K
11:11 10.45 10.47 10.45 10.47 11.4K
11:12 10.47 10.48 10.47 10.48 7.8K
11:13 10.48 10.48 10.48 10.48 3.5K
11:14 10.48 10.48 10.48 10.48 1.6K
11:15 10.48 10.48 10.48 10.48 4.3K
11:16 10.47 10.48 10.47 10.48 1.6K
11:17 10.48 10.48 10.48 10.48 1.1K
11:18 10.48 10.48 10.48 10.48 4.0K
11:19 10.48 10.49 10.48 10.49 4.4K
11:20 10.49 10.50 10.49 10.50 7.3K
11:21 10.50 10.51 10.49 10.50 37.3K
11:22 10.50 10.50 10.50 10.50 1.1K
11:23 10.50 10.50 10.49 10.49 11.8K
11:24 10.49 10.50 10.49 10.50 3.7K
11:25 10.51 10.53 10.51 10.53 72.1K
11:26 10.53 10.53 10.53 10.53 9.1K
11:27 10.53 10.55 10.53 10.55 19.7K
11:28 10.55 10.55 10.54 10.54 5.2K
11:29 10.54 10.54 10.54 10.54 2.5K
11:30 10.54 10.55 10.54 10.55 7.1K
11:32 10.56 10.56 10.56 10.56 11.0K
11:33 10.56 10.56 10.56 10.56 1.5K
11:34 10.56 10.56 10.56 10.56 1.2K
11:35 10.56 10.56 10.55 10.55 3.8K
11:36 10.55 10.55 10.54 10.55 0.8K
11:37 10.54 10.55 10.52 10.52 5.5K
11:38 10.53 10.53 10.53 10.53 1.7K
11:39 10.53 10.53 10.53 10.53 1.1K
11:40 10.53 10.53 10.53 10.53 3.4K
11:41 10.53 10.54 10.53 10.54 3.0K
11:42 10.54 10.55 10.54 10.54 4.4K
11:43 10.54 10.55 10.54 10.55 2.1K
11:44 10.55 10.55 10.54 10.54 8.7K
11:45 10.54 10.55 10.54 10.55 2.4K
11:46 10.54 10.55 10.54 10.55 1.2K
11:47 10.55 10.55 10.55 10.55 0.1K
11:48 10.56 10.56 10.55 10.55 13.4K
11:50 10.55 10.55 10.55 10.55 0.9K
11:51 10.56 10.56 10.55 10.55 1.8K
11:52 10.56 10.57 10.55 10.57 9.2K
11:53 10.57 10.58 10.56 10.57 12.6K
11:54 10.57 10.58 10.57 10.58 12.3K
11:55 10.57 10.57 10.57 10.57 0.1K
11:56 10.58 10.58 10.57 10.57 36.8K
11:57 10.57 10.58 10.57 10.57 5.1K
11:58 10.58 10.58 10.58 10.58 4.3K
11:59 10.57 10.57 10.56 10.56 11.1K
12:00 10.57 10.57 10.57 10.57 1.6K
12:01 10.58 10.58 10.58 10.58 7.3K
12:02 10.58 10.58 10.58 10.58 0.9K
12:03 10.58 10.58 10.58 10.58 3.3K
12:04 10.60 10.60 10.60 10.60 0.4K
12:05 10.59 10.59 10.59 10.59 9.4K
12:06 10.59 10.59 10.59 10.59 1.2K
12:07 10.59 10.59 10.58 10.58 5.9K
12:09 10.58 10.58 10.58 10.58 2.1K
12:10 10.58 10.58 10.57 10.57 4.8K
12:11 10.57 10.57 10.57 10.57 2.5K
12:12 10.57 10.58 10.57 10.57 17.1K
12:13 10.57 10.57 10.57 10.57 0.9K
12:14 10.57 10.57 10.56 10.56 4.2K
12:15 10.56 10.57 10.56 10.57 5.8K
12:16 10.56 10.57 10.56 10.57 0.8K
12:17 10.57 10.57 10.56 10.56 4.7K
12:18 10.57 10.57 10.56 10.56 1.1K
12:19 10.57 10.57 10.56 10.56 5.6K
12:22 10.57 10.57 10.57 10.57 1.8K
12:23 10.57 10.57 10.57 10.57 1.5K
12:24 10.58 10.58 10.58 10.58 11.2K
12:25 10.58 10.58 10.58 10.58 1.7K
12:26 10.58 10.58 10.58 10.58 0.5K
12:27 10.58 10.58 10.58 10.58 0.3K
12:28 10.58 10.58 10.58 10.58 1.1K
12:29 10.57 10.57 10.57 10.57 6.8K
12:30 10.57 10.57 10.57 10.57 2.5K
12:31 10.57 10.57 10.57 10.57 0.8K
12:32 10.57 10.57 10.57 10.57 1.0K
12:33 10.57 10.57 10.57 10.57 1.3K
12:34 10.57 10.57 10.56 10.57 13.7K
12:35 10.57 10.57 10.57 10.57 3.6K
12:36 10.57 10.57 10.56 10.57 27.8K
12:37 10.57 10.57 10.56 10.56 2.1K
12:38 10.56 10.57 10.56 10.57 6.2K
12:39 10.57 10.57 10.57 10.57 0.5K
12:40 10.57 10.57 10.57 10.57 1.9K
12:41 10.57 10.57 10.57 10.57 2.8K
12:42 10.57 10.57 10.57 10.57 0.8K
12:43 10.56 10.57 10.56 10.57 2.7K
12:44 10.56 10.56 10.56 10.56 2.0K
12:45 10.56 10.57 10.56 10.56 4.0K
12:46 10.56 10.56 10.56 10.56 12.0K
12:47 10.58 10.58 10.58 10.58 3.7K
12:48 10.59 10.59 10.58 10.59 3.2K
12:49 10.59 10.59 10.59 10.59 2.0K
12:50 10.59 10.59 10.59 10.59 0.5K
12:51 10.59 10.59 10.58 10.58 2.5K
12:52 10.58 10.59 10.58 10.59 5.7K
12:53 10.59 10.59 10.59 10.59 0.2K
12:54 10.59 10.59 10.59 10.59 1.8K
12:57 10.59 10.59 10.59 10.59 2.8K
12:58 10.59 10.59 10.59 10.59 0.7K
12:59 10.59 10.59 10.58 10.58 1.2K
13:00 10.59 10.59 10.59 10.59 11.6K
13:01 10.60 10.60 10.60 10.60 6.6K
13:02 10.60 10.60 10.59 10.59 6.9K
13:03 10.60 10.60 10.60 10.60 4.1K
13:04 10.60 10.60 10.60 10.60 0.4K
13:05 10.59 10.59 10.59 10.59 1.5K
13:06 10.60 10.60 10.60 10.60 2.1K
13:07 10.60 10.60 10.59 10.59 2.0K
13:08 10.58 10.58 10.58 10.58 1.3K
13:09 10.58 10.59 10.58 10.59 1.6K
13:10 10.59 10.59 10.59 10.59 1.5K
13:11 10.59 10.59 10.59 10.59 2.0K
13:12 10.59 10.59 10.59 10.59 2.2K
13:13 10.59 10.59 10.58 10.58 4.7K
13:14 10.58 10.58 10.58 10.58 0.4K
13:15 10.58 10.58 10.58 10.58 3.9K
13:16 10.58 10.58 10.58 10.58 1.3K
13:17 10.58 10.60 10.58 10.59 18.8K
13:19 10.59 10.59 10.59 10.59 0.6K
13:20 10.59 10.59 10.58 10.58 1.2K
13:21 10.59 10.60 10.59 10.60 4.4K
13:22 10.60 10.61 10.60 10.61 4.2K
13:23 10.61 10.61 10.60 10.60 4.4K
13:24 10.60 10.60 10.60 10.60 1.5K
13:26 10.59 10.60 10.59 10.59 2.1K
13:27 10.60 10.60 10.60 10.60 1.2K
13:28 10.60 10.60 10.60 10.60 1.6K
13:30 10.60 10.60 10.60 10.60 1.6K
13:31 10.60 10.60 10.57 10.57 27.4K
13:32 10.57 10.57 10.57 10.57 0.9K
13:33 10.56 10.56 10.54 10.54 2.1K
13:34 10.54 10.54 10.53 10.54 0.7K
13:35 10.54 10.54 10.54 10.54 1.3K
13:36 10.54 10.54 10.54 10.54 2.0K
13:38 10.54 10.54 10.54 10.54 3.3K
13:39 10.54 10.54 10.54 10.54 1.7K
13:40 10.54 10.54 10.54 10.54 0.7K
13:41 10.54 10.54 10.54 10.54 1.6K
13:42 10.54 10.54 10.54 10.54 1.0K
13:43 10.54 10.54 10.54 10.54 1.2K
13:44 10.54 10.54 10.51 10.51 18.9K
13:45 10.52 10.52 10.52 10.52 0.5K
13:46 10.52 10.52 10.52 10.52 2.0K
13:49 10.52 10.52 10.52 10.52 2.9K
13:50 10.51 10.52 10.51 10.52 11.3K
13:51 10.52 10.52 10.52 10.52 3.2K
13:52 10.51 10.51 10.51 10.51 2.3K
13:53 10.52 10.52 10.52 10.52 0.6K
13:54 10.52 10.52 10.51 10.52 4.6K
13:56 10.52 10.52 10.52 10.52 6.4K
13:57 10.52 10.53 10.52 10.52 8.3K
13:59 10.52 10.52 10.52 10.52 1.9K
14:00 10.52 10.52 10.52 10.52 0.6K
14:01 10.52 10.52 10.52 10.52 1.7K
14:03 10.52 10.52 10.52 10.52 2.8K
14:04 10.52 10.52 10.52 10.52 1.7K
14:05 10.52 10.52 10.52 10.52 1.0K
14:06 10.52 10.52 10.51 10.52 2.0K
14:07 10.51 10.51 10.51 10.51 0.7K
14:08 10.52 10.52 10.51 10.51 4.2K
14:09 10.52 10.52 10.51 10.51 2.2K
14:10 10.51 10.51 10.50 10.50 17.4K
14:11 10.51 10.51 10.50 10.50 11.3K
14:12 10.50 10.50 10.50 10.50 3.4K
14:14 10.50 10.50 10.50 10.50 2.4K
14:15 10.50 10.50 10.50 10.50 2.0K
14:18 10.50 10.50 10.50 10.50 1.8K
14:19 10.50 10.50 10.50 10.50 2.4K
14:20 10.50 10.50 10.50 10.50 2.4K
14:21 10.50 10.50 10.50 10.50 1.1K
14:22 10.50 10.50 10.50 10.50 3.3K
14:23 10.50 10.50 10.50 10.50 3.1K
14:24 10.50 10.50 10.50 10.50 3.2K
14:26 10.50 10.50 10.50 10.50 4.8K
14:27 10.51 10.51 10.51 10.51 1.6K
14:28 10.51 10.51 10.49 10.50 6.2K
14:29 10.49 10.50 10.49 10.49 4.8K
14:30 10.49 10.49 10.49 10.49 4.5K
14:32 10.50 10.50 10.49 10.49 4.9K
14:33 10.49 10.49 10.49 10.49 1.4K
14:34 10.49 10.49 10.49 10.49 0.9K
14:35 10.48 10.48 10.48 10.48 2.4K
14:36 10.48 10.48 10.48 10.48 3.0K
14:37 10.47 10.48 10.46 10.47 5.2K
14:38 10.47 10.47 10.47 10.47 4.1K
14:39 10.47 10.47 10.47 10.47 5.6K
14:40 10.47 10.47 10.47 10.47 0.5K
14:41 10.47 10.47 10.47 10.47 4.9K
14:42 10.46 10.49 10.46 10.48 20.1K
14:43 10.49 10.49 10.49 10.49 3.3K
14:44 10.49 10.49 10.49 10.49 1.0K
14:45 10.49 10.49 10.49 10.49 0.4K
14:46 10.49 10.50 10.49 10.50 3.6K
14:47 10.49 10.50 10.49 10.50 2.7K
14:49 10.50 10.50 10.50 10.50 0.7K
14:50 10.50 10.50 10.50 10.50 1.1K
14:51 10.50 10.50 10.50 10.50 1.5K
14:52 10.50 10.50 10.50 10.50 0.6K
14:53 10.50 10.50 10.50 10.50 3.0K
14:54 10.50 10.50 10.50 10.50 2.6K
14:55 10.50 10.50 10.50 10.50 1.2K
14:56 10.50 10.50 10.50 10.50 2.2K
14:57 10.49 10.49 10.49 10.49 4.4K
14:58 10.49 10.49 10.49 10.49 9.7K
14:59 10.49 10.49 10.49 10.49 2.3K
15:00 10.49 10.49 10.49 10.49 4.4K
15:02 10.48 10.49 10.48 10.49 4.1K
15:03 10.48 10.49 10.48 10.48 0.8K
15:04 10.49 10.49 10.46 10.46 134.7K
15:05 10.46 10.46 10.44 10.45 20.8K
15:06 10.45 10.46 10.45 10.46 15.6K
15:07 10.46 10.46 10.44 10.45 4.5K
15:08 10.45 10.45 10.44 10.45 1.9K
15:09 10.45 10.45 10.45 10.45 8.5K
15:10 10.44 10.45 10.44 10.45 1.7K
15:11 10.45 10.45 10.45 10.45 3.0K
15:12 10.45 10.45 10.45 10.45 1.0K
15:13 10.45 10.45 10.44 10.45 6.1K
15:14 10.45 10.45 10.45 10.45 1.7K
15:15 10.45 10.45 10.45 10.45 5.9K
15:16 10.45 10.45 10.45 10.45 3.4K
15:17 10.45 10.45 10.44 10.44 2.3K
15:18 10.45 10.45 10.45 10.45 8.8K
15:19 10.45 10.45 10.45 10.45 3.0K
15:20 10.45 10.45 10.45 10.45 5.6K
15:21 10.45 10.45 10.45 10.45 3.4K
15:22 10.45 10.45 10.44 10.45 3.8K
15:23 10.45 10.45 10.44 10.45 7.6K
15:24 10.45 10.45 10.44 10.44 11.3K
15:25 10.45 10.49 10.45 10.49 46.8K
15:26 10.49 10.50 10.49 10.49 25.0K
15:27 10.49 10.49 10.49 10.49 5.8K
15:28 10.48 10.48 10.44 10.45 525.9K
15:29 10.44 10.44 10.42 10.43 19.7K
15:30 10.41 10.41 10.41 10.41 42.6K
15:31 10.41 10.42 10.41 10.41 30.1K
15:32 10.42 10.42 10.42 10.42 13.7K
15:33 10.42 10.42 10.41 10.41 11.4K
15:34 10.41 10.41 10.41 10.41 247.2K
15:35 10.41 10.41 10.40 10.40 117.4K
15:36 10.40 10.40 10.39 10.39 17.8K
15:37 10.38 10.39 10.37 10.39 33.1K
15:38 10.38 10.38 10.38 10.38 9.7K
15:39 10.38 10.38 10.38 10.38 8.3K
15:40 10.38 10.38 10.38 10.38 4.9K
15:41 10.38 10.38 10.37 10.38 10.5K
15:42 10.38 10.38 10.37 10.37 9.1K
15:43 10.36 10.38 10.36 10.38 10.6K
15:44 10.38 10.39 10.38 10.39 17.3K
15:45 10.39 10.40 10.39 10.40 11.6K
15:46 10.40 10.40 10.40 10.40 6.6K
15:47 10.40 10.40 10.40 10.40 14.7K
15:48 10.40 10.41 10.40 10.41 35.7K
15:49 10.41 10.44 10.41 10.44 35.9K
15:50 10.44 10.46 10.44 10.46 14.0K
15:51 10.46 10.47 10.45 10.47 38.2K
15:52 10.46 10.48 10.46 10.48 13.9K
15:53 10.48 10.48 10.48 10.48 11.8K
15:54 10.47 10.48 10.46 10.46 62.9K
15:55 10.46 10.47 10.46 10.47 28.3K
15:56 10.47 10.47 10.46 10.47 24.5K
15:57 10.47 10.48 10.47 10.48 63.0K
15:58 10.48 10.48 10.48 10.48 42.1K
15:59 10.49 10.49 10.48 10.48 714.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar