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
2025-09-29 9.50 9.61 9.33 9.60 2.7M
2025-09-26 9.63 9.70 9.46 9.47 2.0M
2025-09-25 9.42 9.60 9.36 9.59 1.8M
2025-09-24 9.56 9.64 9.46 9.51 3.4M
2025-09-23 9.67 9.80 9.59 9.60 2.6M
2025-09-22 9.69 9.70 9.50 9.65 3.2M
2025-09-19 9.87 9.93 9.69 9.75 9.1M
2025-09-18 9.70 9.90 9.61 9.85 2.7M
2025-09-17 9.78 9.88 9.61 9.68 4.9M
2025-09-16 9.79 9.82 9.66 9.76 1.7M
2025-09-15 10.23 10.27 9.84 9.85 2.0M
2025-09-12 10.17 10.22 10.11 10.17 2.0M
2025-09-11 10.06 10.29 10.02 10.21 2.5M
2025-09-10 10.01 10.13 9.89 10.03 3.5M
2025-09-09 9.94 10.05 9.90 10.03 2.8M
2025-09-08 10.00 10.04 9.88 9.97 2.7M
2025-09-05 10.05 10.08 9.65 9.94 2.3M
2025-09-04 9.83 10.11 9.83 9.99 2.3M
2025-09-03 9.60 9.81 9.60 9.79 2.5M
2025-09-02 9.69 9.76 9.53 9.67 2.0M
2025-08-29 9.97 10.02 9.75 9.81 1.9M
2025-08-28 10.05 10.17 9.92 9.97 1.5M
2025-08-27 10.09 10.25 10.03 10.04 1.2M
2025-08-26 10.05 10.20 10.04 10.19 1.6M
2025-08-25 10.14 10.16 10.07 10.08 1.6M
2025-08-22 9.94 10.25 9.88 10.14 2.7M
2025-08-21 9.75 9.94 9.75 9.86 1.3M
2025-08-20 9.78 9.84 9.66 9.83 2.0M
2025-08-19 10.21 10.21 9.76 9.78 1.7M
2025-08-18 10.22 10.27 10.17 10.22 1.6M
2025-08-15 10.40 10.50 10.23 10.27 2.7M
2025-08-14 10.47 10.73 10.32 10.40 3.2M
2025-08-13 10.62 10.71 10.36 10.48 4.6M
2025-08-12 10.35 10.53 10.31 10.51 4.1M
2025-08-11 10.19 10.35 10.18 10.26 2.2M
2025-08-08 10.04 10.20 9.99 10.17 2.1M
2025-08-07 10.00 10.03 9.88 9.98 3.9M
2025-08-06 9.96 9.96 9.80 9.90 2.5M
2025-08-05 9.76 9.98 9.72 9.94 2.5M
2025-08-04 9.48 9.84 9.40 9.78 2.8M
2025-08-01 9.19 9.52 9.00 9.48 6.3M
2025-07-31 9.52 9.58 9.09 9.27 8.1M
2025-07-30 9.66 9.81 9.66 9.72 3.0M
2025-07-29 9.85 9.85 9.65 9.68 2.5M
2025-07-28 9.83 9.86 9.70 9.75 1.7M
2025-07-25 10.00 10.04 9.82 9.83 1.8M
2025-07-24 9.94 10.03 9.89 9.98 1.4M
2025-07-23 9.98 9.98 9.85 9.94 1.3M
2025-07-22 10.10 10.10 9.80 9.88 2.6M
2025-07-21 10.14 10.32 10.05 10.07 2.4M
2025-07-18 10.33 10.46 10.14 10.16 1.5M
2025-07-17 10.11 10.37 10.09 10.31 2.5M
2025-07-16 10.19 10.25 10.05 10.15 2.1M
2025-07-15 10.38 10.44 10.16 10.17 2.9M
2025-07-14 10.32 10.44 10.27 10.41 2.7M
2025-07-11 10.30 10.45 10.21 10.33 2.7M
2025-07-10 10.37 10.52 10.36 10.43 2.5M
2025-07-09 10.63 10.63 10.35 10.43 3.0M
2025-07-08 10.85 10.96 10.50 10.55 2.8M
2025-07-07 10.76 10.90 10.65 10.84 2.5M
2025-07-03 10.80 10.87 10.78 10.85 1.1M
2025-07-02 10.55 10.77 10.37 10.76 3.2M
2025-07-01 10.28 10.66 10.15 10.62 3.8M
2025-06-30 10.15 10.41 10.09 10.23 4.5M
2025-06-27 9.98 10.14 9.90 10.10 16.8M
2025-06-26 9.81 10.00 9.78 9.96 1.2M
2025-06-25 9.59 9.93 9.47 9.81 3.0M
2025-06-24 9.50 9.57 9.43 9.55 1.8M
2025-06-23 9.40 9.42 9.13 9.37 2.4M
2025-06-20 9.69 9.85 9.40 9.43 4.2M
2025-06-18 9.59 9.70 9.47 9.57 3.7M
2025-06-17 9.56 9.70 9.56 9.59 2.1M
2025-06-16 9.49 9.69 9.49 9.65 2.1M
2025-06-13 9.70 9.70 9.39 9.45 1.9M
2025-06-12 9.72 9.86 9.67 9.83 1.2M
2025-06-11 9.77 9.87 9.67 9.77 2.6M
2025-06-10 9.76 9.85 9.68 9.75 2.5M
2025-06-09 9.73 9.80 9.56 9.78 3.9M
2025-06-06 9.68 9.73 9.50 9.64 2.3M
2025-06-05 9.35 9.60 9.35 9.55 3.1M
2025-06-04 9.27 9.36 9.17 9.33 2.7M
2025-06-03 9.30 9.39 9.17 9.28 2.2M
2025-06-02 9.24 9.32 9.15 9.29 1.6M
2025-05-30 9.24 9.40 9.18 9.28 2.4M
2025-05-29 9.26 9.33 9.14 9.31 1.8M
2025-05-28 9.50 9.52 9.21 9.26 2.5M
2025-05-27 9.41 9.56 9.32 9.51 1.9M
2025-05-23 9.26 9.44 9.23 9.33 2.7M
2025-05-22 9.49 9.59 9.40 9.49 2.1M
2025-05-21 9.65 9.76 9.48 9.50 2.6M
2025-05-20 9.96 10.03 9.64 9.74 4.3M
2025-05-19 9.35 10.09 9.24 10.03 5.7M
2025-05-16 9.14 9.28 9.13 9.21 1.8M
2025-05-15 9.20 9.25 9.11 9.17 1.8M
2025-05-14 9.33 9.36 9.19 9.21 2.0M
2025-05-13 9.33 9.42 9.28 9.34 1.9M
2025-05-12 9.47 9.54 9.27 9.29 2.3M
2025-05-09 9.24 9.32 9.15 9.17 1.5M
2025-05-08 9.45 9.55 9.22 9.23 2.5M
2025-05-07 9.84 9.84 9.07 9.31 4.6M
2025-05-06 9.27 9.52 9.22 9.49 3.9M
2025-05-05 9.34 9.52 9.30 9.41 1.9M
2025-05-02 9.19 9.56 9.05 9.36 3.9M
2025-05-01 9.13 9.13 9.00 9.02 3.9M
2025-04-30 9.00 9.09 8.85 9.06 2.9M
2025-04-29 8.98 9.19 8.91 9.17 2.3M
2025-04-28 9.04 9.10 8.89 9.03 1.6M
2025-04-25 8.88 9.04 8.88 9.03 1.7M
2025-04-24 8.77 9.01 8.70 8.93 2.5M
2025-04-23 8.88 9.05 8.67 8.74 2.5M
2025-04-22 8.43 8.67 8.36 8.62 2.6M
2025-04-21 8.33 8.47 8.12 8.26 3.6M
2025-04-17 8.46 8.48 8.33 8.46 2.2M
2025-04-16 8.46 8.53 8.29 8.42 2.7M
2025-04-15 8.53 8.68 8.44 8.49 2.4M
2025-04-14 8.50 8.62 8.34 8.55 3.9M
2025-04-11 8.13 8.42 8.01 8.32 2.4M
2025-04-10 8.25 8.35 7.91 8.12 3.4M
2025-04-09 7.77 8.65 7.49 8.47 4.0M
2025-04-08 8.05 8.30 7.66 7.80 3.9M
2025-04-07 7.44 8.03 7.24 7.50 3.4M
2025-04-04 8.17 8.30 7.68 7.79 3.5M
2025-04-03 8.67 8.79 8.47 8.59 5.6M
2025-04-02 9.00 9.30 8.98 9.09 2.4M
2025-04-01 9.14 9.25 9.03 9.22 1.7M
2025-03-31 9.01 9.20 8.86 9.17 2.6M
2025-03-28 9.55 9.55 9.11 9.18 1.8M
2025-03-27 9.57 9.69 9.45 9.50 1.8M
2025-03-26 9.94 9.99 9.59 9.71 2.2M
2025-03-25 9.78 9.89 9.72 9.85 2.2M
2025-03-24 9.49 9.72 9.43 9.70 2.1M
2025-03-21 9.27 9.37 9.15 9.35 7.1M
2025-03-20 9.07 9.38 9.01 9.31 2.2M
2025-03-19 9.08 9.33 8.97 9.18 3.5M
2025-03-18 9.05 9.17 8.95 9.07 2.4M
2025-03-17 8.75 9.18 8.73 9.14 2.4M
2025-03-14 8.64 8.86 8.61 8.81 2.1M
2025-03-13 8.49 8.57 8.40 8.53 1.7M
2025-03-12 8.67 8.73 8.51 8.53 2.2M
2025-03-11 8.84 8.87 8.44 8.54 2.8M
2025-03-10 9.14 9.23 8.33 8.54 4.1M
2025-03-07 9.44 9.49 9.11 9.32 4.3M
2025-03-06 9.59 9.75 9.42 9.44 2.1M
2025-03-05 9.42 9.83 9.40 9.75 3.4M
2025-03-04 9.58 9.62 9.25 9.35 3.9M
2025-03-03 9.98 10.05 9.58 9.70 3.6M
2025-02-28 9.68 9.91 9.65 9.90 2.4M
2025-02-27 9.87 10.09 9.65 9.68 3.5M
2025-02-26 9.54 9.87 9.48 9.80 6.4M
2025-02-25 9.44 9.57 9.15 9.50 5.5M
2025-02-24 9.31 9.35 8.82 8.90 3.9M
2025-02-21 9.42 9.47 9.21 9.23 2.7M
2025-02-20 9.60 9.62 9.30 9.32 3.0M
2025-02-19 9.50 9.65 9.50 9.58 2.7M
2025-02-18 9.33 9.67 9.32 9.62 3.5M
2025-02-14 9.21 9.78 9.04 9.34 4.3M
2025-02-13 9.49 9.64 9.46 9.49 2.6M
2025-02-12 9.15 9.55 9.12 9.46 2.3M
2025-02-11 9.14 9.30 9.02 9.28 2.3M
2025-02-10 9.57 9.61 9.18 9.21 3.7M
2025-02-07 9.47 9.59 9.41 9.55 2.9M
2025-02-06 9.44 9.58 9.37 9.42 3.2M
2025-02-05 9.62 9.67 9.36 9.38 1.6M
2025-02-04 9.56 9.75 9.51 9.62 3.4M
2025-02-03 9.33 9.63 9.30 9.57 2.0M
2025-01-31 9.57 9.70 9.47 9.54 2.7M
2025-01-30 9.42 9.60 9.38 9.59 1.8M
2025-01-29 9.34 9.44 9.29 9.37 2.1M
2025-01-28 9.38 9.50 9.34 9.37 1.7M
2025-01-27 9.42 9.45 9.25 9.43 3.1M
2025-01-24 9.50 9.61 9.31 9.48 2.3M
2025-01-23 9.31 9.62 9.29 9.59 2.0M
2025-01-22 9.47 9.54 9.37 9.40 1.7M
2025-01-21 9.40 9.47 9.33 9.46 2.1M
2025-01-17 9.49 9.49 9.27 9.32 2.3M
2025-01-16 9.45 9.60 9.32 9.36 2.8M
2025-01-15 9.45 9.50 9.24 9.40 1.9M
2025-01-14 9.55 9.60 9.20 9.23 2.9M
2025-01-13 9.32 9.56 9.31 9.45 2.6M
2025-01-10 9.42 9.55 9.33 9.47 2.5M
2025-01-08 9.43 9.61 9.35 9.57 3.0M
2025-01-07 9.46 9.67 9.24 9.53 3.4M
2025-01-06 9.51 9.56 9.36 9.47 3.0M
2025-01-03 9.45 9.60 9.34 9.50 2.6M
2025-01-02 9.14 9.39 9.08 9.33 2.8M