Bgc Group Inc (BGC)

BGC
🏛️ Vereinigte Staaten →
9.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 6.92 7.32 6.89 7.22 7.4M
2023-12-28 6.80 6.85 6.74 6.76 0.9M
2023-12-27 6.80 6.85 6.73 6.84 1.4M
2023-12-26 6.71 6.80 6.70 6.79 1.4M
2023-12-22 6.70 6.73 6.62 6.68 1.5M
2023-12-21 6.48 6.70 6.48 6.68 2.1M
2023-12-20 6.57 6.78 6.45 6.46 2.7M
2023-12-19 6.25 6.70 6.22 6.56 4.3M
2023-12-18 6.18 6.27 6.09 6.22 2.0M
2023-12-15 6.32 6.38 6.15 6.15 8.3M
2023-12-14 6.43 6.50 6.19 6.30 3.3M
2023-12-13 6.30 6.38 6.22 6.37 2.5M
2023-12-12 6.40 6.44 6.26 6.30 1.5M
2023-12-11 6.36 6.39 6.30 6.37 1.8M
2023-12-08 6.26 6.42 6.23 6.39 1.9M
2023-12-07 6.38 6.41 6.22 6.23 1.7M
2023-12-06 6.42 6.49 6.34 6.36 1.4M
2023-12-05 6.55 6.56 6.36 6.38 1.9M
2023-12-04 6.36 6.56 6.36 6.55 2.5M
2023-12-01 6.50 6.61 6.40 6.42 1.8M
2023-11-30 6.47 6.54 6.42 6.50 2.6M
2023-11-29 6.56 6.65 6.28 6.46 3.5M
2023-11-28 6.70 6.74 6.50 6.53 2.3M
2023-11-27 6.62 6.72 6.60 6.67 1.7M
2023-11-24 6.61 6.68 6.60 6.67 0.6M
2023-11-22 6.49 6.65 6.49 6.64 2.7M
2023-11-21 6.52 6.55 6.45 6.48 2.3M
2023-11-20 6.48 6.64 6.47 6.53 2.2M
2023-11-17 6.45 6.57 6.37 6.45 2.0M
2023-11-16 6.40 6.47 6.37 6.42 1.6M
2023-11-15 6.33 6.51 6.31 6.40 2.3M
2023-11-14 6.40 6.40 6.20 6.35 2.7M
2023-11-13 6.29 6.32 6.23 6.25 1.5M
2023-11-10 6.21 6.32 6.18 6.30 1.7M
2023-11-09 6.24 6.31 6.14 6.18 2.9M
2023-11-08 6.15 6.26 6.15 6.21 1.9M
2023-11-07 6.12 6.19 6.04 6.18 1.6M
2023-11-06 6.11 6.18 6.02 6.12 1.8M
2023-11-03 6.10 6.19 6.00 6.11 2.5M
2023-11-02 6.17 6.18 6.00 6.09 2.6M
2023-11-01 5.87 6.19 5.87 6.13 3.7M
2023-10-31 5.76 5.88 5.65 5.87 2.4M
2023-10-30 5.83 5.92 5.36 5.61 6.3M
2023-10-27 5.84 5.92 5.74 5.77 3.3M
2023-10-26 5.78 5.95 5.74 5.93 2.6M
2023-10-25 5.94 5.94 5.76 5.78 2.3M
2023-10-24 5.89 6.00 5.85 5.96 1.6M
2023-10-23 5.81 5.96 5.78 5.85 2.6M
2023-10-20 5.81 5.92 5.81 5.83 2.0M
2023-10-19 5.85 5.93 5.80 5.81 2.0M
2023-10-18 5.89 5.94 5.83 5.85 1.9M
2023-10-17 5.91 6.04 5.87 5.97 2.3M
2023-10-16 5.82 5.96 5.77 5.89 2.0M
2023-10-13 6.00 6.02 5.75 5.81 2.1M
2023-10-12 6.00 6.08 5.85 6.05 2.9M
2023-10-11 6.07 6.12 5.91 5.99 4.2M
2023-10-10 5.78 6.10 5.78 6.07 6.8M
2023-10-09 5.50 5.80 5.45 5.78 3.2M
2023-10-06 5.41 5.56 5.41 5.53 1.9M
2023-10-05 5.20 5.44 5.18 5.42 2.0M
2023-10-04 5.16 5.31 5.14 5.29 2.2M
2023-10-03 5.24 5.33 5.10 5.13 2.5M
2023-10-02 5.28 5.33 5.23 5.26 2.0M
2023-09-29 5.38 5.44 5.26 5.28 1.5M
2023-09-28 5.20 5.45 5.20 5.38 2.4M
2023-09-27 5.24 5.29 5.18 5.20 1.5M
2023-09-26 5.24 5.32 5.23 5.24 1.9M
2023-09-25 5.16 5.31 5.15 5.28 1.5M
2023-09-22 5.30 5.36 5.11 5.20 2.4M
2023-09-21 5.20 5.38 5.05 5.29 2.4M
2023-09-20 5.33 5.42 5.26 5.31 2.8M
2023-09-19 5.39 5.44 5.29 5.31 3.1M
2023-09-18 5.28 5.48 5.28 5.41 3.3M
2023-09-15 5.31 5.46 5.28 5.32 6.8M
2023-09-14 5.34 5.41 5.27 5.31 2.6M
2023-09-13 5.20 5.34 5.14 5.31 4.1M
2023-09-12 5.15 5.26 5.14 5.20 2.4M
2023-09-11 5.06 5.19 5.06 5.18 1.9M
2023-09-08 5.03 5.11 5.01 5.09 1.5M
2023-09-07 5.10 5.10 4.93 5.06 2.0M
2023-09-06 4.99 5.08 4.94 5.00 2.3M
2023-09-05 4.99 5.08 4.80 5.07 2.6M
2023-09-01 4.94 5.10 4.89 5.01 1.7M
2023-08-31 4.86 4.99 4.82 4.94 3.3M
2023-08-30 5.02 5.04 4.83 4.86 3.6M
2023-08-29 5.05 5.13 5.01 5.04 5.6M
2023-08-28 5.06 5.17 5.04 5.05 1.7M
2023-08-25 5.08 5.15 4.98 5.10 1.5M
2023-08-24 5.13 5.18 5.07 5.07 1.0M
2023-08-23 4.95 5.15 4.95 5.13 1.1M
2023-08-22 5.04 5.09 4.89 4.97 1.3M
2023-08-21 4.99 5.09 4.92 5.04 1.0M
2023-08-18 4.91 5.01 4.91 5.00 0.8M
2023-08-17 4.96 5.02 4.87 5.01 1.6M
2023-08-16 4.93 5.01 4.93 4.95 0.8M
2023-08-15 5.02 5.10 4.85 4.96 0.8M
2023-08-14 5.10 5.14 5.01 5.06 1.3M
2023-08-11 5.07 5.16 5.04 5.13 0.9M
2023-08-10 5.05 5.29 5.05 5.12 1.4M
2023-08-09 5.00 5.08 4.98 5.03 2.0M
2023-08-08 5.03 5.11 4.99 5.06 1.1M
2023-08-07 5.09 5.15 5.01 5.13 1.0M
2023-08-04 5.06 5.17 5.00 5.07 1.1M
2023-08-03 5.17 5.23 5.06 5.11 1.5M
2023-08-02 4.78 5.23 4.70 5.17 3.7M
2023-08-01 4.70 4.73 4.61 4.66 1.7M
2023-07-31 4.81 4.85 4.74 4.76 1.0M
2023-07-28 4.80 4.96 4.79 4.86 1.3M
2023-07-27 4.79 4.87 4.73 4.76 1.2M
2023-07-26 4.77 4.84 4.72 4.78 1.6M
2023-07-25 4.79 4.85 4.75 4.78 1.0M
2023-07-24 4.72 4.84 4.72 4.80 0.8M
2023-07-21 4.83 4.86 4.72 4.73 1.1M
2023-07-20 4.73 4.82 4.70 4.78 1.3M
2023-07-19 4.71 4.83 4.69 4.78 1.0M
2023-07-18 4.64 4.79 4.62 4.74 1.2M
2023-07-17 4.60 4.68 4.60 4.64 0.7M
2023-07-14 4.61 4.73 4.57 4.64 1.1M
2023-07-13 4.59 4.73 4.54 4.61 2.2M
2023-07-12 4.67 4.69 4.55 4.58 2.6M
2023-07-11 4.44 4.63 4.35 4.60 1.6M
2023-07-10 4.39 4.58 4.33 4.45 2.0M
2023-07-07 4.28 4.45 4.25 4.41 1.6M
2023-07-06 4.35 4.47 4.25 4.31 1.9M
2023-07-05 4.55 4.68 4.26 4.40 3.0M
2023-07-03 4.38 4.98 4.29 4.90 1.1M