Binah Capital Group, Inc. BCG
NASDAQ · Vereinigte Staaten · Finanzen
$1,12-0,04 (-3,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,12 | -0,09 % | $1,12 | $1,12 | $1,07 | 44,90K |
| 2026-09-30 | $1,12 | -2,18 % | $1,14 | $1,17 | $1,12 | 6,80K |
| 2026-09-29 | $1,14 | -0,43 % | $1,14 | $1,16 | $1,13 | 6,80K |
| 2026-09-28 | $1,15 | 0,00 % | $1,14 | $1,15 | $1,10 | 19,90K |
| 2026-09-25 | $1,15 | -1,29 % | $1,16 | $1,16 | $1,13 | 19,10K |
| 2026-09-24 | $1,16 | -1,27 % | $1,16 | $1,16 | $1,11 | 26,90K |
| 2026-09-23 | $1,18 | -4,07 % | $1,20 | $1,24 | $1,16 | 45,60K |
| 2026-09-22 | $1,23 | -0,81 % | $1,21 | $1,25 | $1,21 | 8,30K |
| 2026-09-21 | $1,24 | +3,33 % | $1,22 | $1,26 | $1,21 | 30,00K |
| 2026-09-18 | $1,20 | -5,14 % | $1,26 | $1,26 | $1,20 | 10,20K |
| 2026-09-17 | $1,26 | +1,20 % | $1,30 | $1,30 | $1,24 | 3,20K |
| 2026-09-16 | $1,25 | -0,79 % | $1,25 | $1,29 | $1,24 | 4,60K |
| 2026-09-15 | $1,26 | 0,00 % | $1,27 | $1,29 | $1,25 | 14,20K |
| 2026-09-14 | $1,26 | -1,56 % | $1,30 | $1,32 | $1,25 | 18,30K |
| 2026-09-11 | $1,28 | +1,59 % | $1,24 | $1,28 | $1,22 | 24,90K |
| 2026-09-10 | $1,26 | -0,71 % | $1,26 | $1,36 | $1,21 | 35,90K |
| 2026-09-09 | $1,27 | +5,75 % | $1,25 | $1,35 | $1,21 | 90,50K |
| 2026-09-08 | $1,20 | -7,69 % | $1,28 | $1,32 | $1,20 | 49,70K |
| 2026-09-04 | $1,30 | -2,99 % | $1,32 | $1,33 | $1,29 | 30,30K |
| 2026-09-03 | $1,34 | 0,00 % | $1,39 | $1,40 | $1,31 | 34,90K |
| 2026-09-02 | $1,34 | -1,47 % | $1,36 | $1,39 | $1,34 | 26,50K |
| 2026-09-01 | $1,36 | -3,20 % | $1,40 | $1,44 | $1,36 | 39,00K |
| 2026-08-31 | $1,40 | +0,72 % | $1,38 | $1,42 | $1,38 | 14,60K |
| 2026-08-28 | $1,39 | -3,79 % | $1,41 | $1,42 | $1,38 | 16,70K |
| 2026-08-27 | $1,45 | 0,00 % | $1,45 | $1,46 | $1,41 | 19,70K |
| 2026-08-26 | $1,45 | +0,35 % | $1,42 | $1,46 | $1,39 | 24,80K |
| 2026-08-25 | $1,45 | -1,03 % | $1,47 | $1,48 | $1,41 | 17,70K |
| 2026-08-24 | $1,46 | +4,29 % | $1,38 | $1,49 | $1,37 | 25,70K |
| 2026-08-21 | $1,40 | 0,00 % | $1,38 | $1,43 | $1,38 | 19,50K |
| 2026-08-20 | $1,40 | +0,72 % | $1,39 | $1,49 | $1,37 | 38,10K |
| 2026-08-19 | $1,39 | -7,33 % | $1,50 | $1,51 | $1,38 | 84,80K |
| 2026-08-18 | $1,50 | -3,85 % | $1,53 | $1,56 | $1,49 | 34,00K |
| 2026-08-17 | $1,56 | +1,30 % | $1,58 | $1,59 | $1,52 | 47,30K |
| 2026-08-14 | $1,54 | -0,65 % | $1,56 | $1,59 | $1,50 | 107,30K |
| 2026-08-13 | $1,55 | +3,33 % | $1,55 | $1,66 | $1,51 | 313,40K |
| 2026-08-12 | $1,50 | +14,94 % | $1,31 | $1,55 | $1,26 | 380,20K |
| 2026-08-11 | $1,30 | -4,04 % | $1,34 | $1,36 | $1,30 | 22,70K |
| 2026-08-10 | $1,36 | +0,74 % | $1,38 | $1,43 | $1,31 | 54,50K |
| 2026-08-07 | $1,35 | -4,26 % | $1,37 | $1,46 | $1,35 | 21,60K |
| 2026-08-06 | $1,41 | -4,73 % | $1,45 | $1,46 | $1,41 | 17,10K |
| 2026-08-05 | $1,48 | -1,99 % | $1,50 | $1,50 | $1,45 | 7,60K |
| 2026-08-04 | $1,51 | +6,34 % | $1,44 | $1,55 | $1,44 | 25,50K |
| 2026-08-03 | $1,42 | -2,07 % | $1,43 | $1,46 | $1,41 | 12,30K |
| 2026-07-31 | $1,45 | 0,00 % | $1,46 | $1,46 | $1,41 | 17,30K |
| 2026-07-30 | $1,45 | +1,40 % | $1,48 | $1,48 | $1,41 | 17,90K |
| 2026-07-29 | $1,43 | -1,38 % | $1,45 | $1,49 | $1,41 | 12,00K |
| 2026-07-28 | $1,45 | +5,84 % | $1,37 | $1,46 | $1,37 | 30,80K |
| 2026-07-27 | $1,37 | +0,74 % | $1,37 | $1,43 | $1,36 | 16,10K |
| 2026-07-24 | $1,36 | -2,16 % | $1,42 | $1,42 | $1,36 | 10,20K |
| 2026-07-23 | $1,39 | -0,71 % | $1,40 | $1,44 | $1,38 | 18,60K |
| 2026-07-22 | $1,40 | -2,78 % | $1,44 | $1,46 | $1,39 | 29,40K |
| 2026-07-21 | $1,44 | -4,64 % | $1,53 | $1,53 | $1,42 | 40,50K |
| 2026-07-20 | $1,51 | +2,03 % | $1,50 | $1,56 | $1,49 | 17,40K |
| 2026-07-17 | $1,48 | -2,63 % | $1,52 | $1,55 | $1,48 | 8,60K |
| 2026-07-16 | $1,52 | +1,33 % | $1,50 | $1,61 | $1,49 | 78,80K |
| 2026-07-15 | $1,50 | +1,35 % | $1,48 | $1,55 | $1,48 | 10,60K |
| 2026-07-14 | $1,48 | 0,00 % | $1,49 | $1,51 | $1,48 | 6,00K |
| 2026-07-13 | $1,48 | -1,33 % | $1,49 | $1,52 | $1,48 | 7,00K |
| 2026-07-10 | $1,50 | +0,67 % | $1,48 | $1,52 | $1,46 | 15,30K |
| 2026-07-09 | $1,49 | -1,32 % | $1,52 | $1,53 | $1,45 | 27,10K |
| 2026-07-08 | $1,51 | -2,58 % | $1,54 | $1,55 | $1,50 | 18,10K |
| 2026-07-07 | $1,55 | +0,65 % | $1,54 | $1,60 | $1,53 | 28,90K |
| 2026-07-06 | $1,54 | +1,12 % | $1,52 | $1,55 | $1,52 | 15,60K |
| 2026-07-02 | $1,52 | -0,46 % | $1,56 | $1,58 | $1,52 | 16,90K |
| 2026-07-01 | $1,53 | -0,65 % | $1,53 | $1,57 | $1,52 | 17,40K |
| 2026-06-30 | $1,54 | -1,28 % | $1,54 | $1,58 | $1,52 | 12,10K |
| 2026-06-29 | $1,56 | 0,00 % | $1,55 | $1,60 | $1,54 | 14,20K |
| 2026-06-26 | $1,56 | 0,00 % | $1,55 | $1,59 | $1,55 | 6,70K |
| 2026-06-25 | $1,56 | +1,96 % | $1,53 | $1,60 | $1,53 | 22,70K |
| 2026-06-24 | $1,53 | -3,16 % | $1,58 | $1,61 | $1,53 | 46,40K |
| 2026-06-23 | $1,58 | +3,27 % | $1,51 | $1,64 | $1,51 | 55,30K |
| 2026-06-22 | $1,53 | +1,32 % | $1,50 | $1,64 | $1,50 | 27,20K |
| 2026-06-18 | $1,51 | -5,03 % | $1,57 | $1,59 | $1,48 | 37,60K |
| 2026-06-17 | $1,59 | -0,62 % | $1,65 | $1,65 | $1,57 | 28,10K |
| 2026-06-16 | $1,60 | -0,62 % | $1,62 | $1,68 | $1,60 | 30,00K |
| 2026-06-15 | $1,61 | +3,87 % | $1,59 | $1,66 | $1,56 | 60,60K |
| 2026-06-12 | $1,55 | -0,64 % | $1,53 | $1,62 | $1,53 | 7,40K |
| 2026-06-11 | $1,56 | 0,00 % | $1,57 | $1,61 | $1,52 | 13,30K |
| 2026-06-10 | $1,56 | -1,89 % | $1,58 | $1,66 | $1,55 | 13,50K |
| 2026-06-09 | $1,59 | -2,45 % | $1,63 | $1,63 | $1,55 | 19,00K |
| 2026-06-08 | $1,63 | +5,16 % | $1,61 | $1,65 | $1,51 | 53,20K |
| 2026-06-05 | $1,55 | +0,32 % | $1,54 | $1,55 | $1,52 | 6,10K |
| 2026-06-04 | $1,54 | -1,59 % | $1,67 | $1,67 | $1,51 | 42,60K |
| 2026-06-03 | $1,57 | -1,87 % | $1,61 | $1,62 | $1,55 | 21,50K |
| 2026-06-02 | $1,60 | -1,23 % | $1,62 | $1,63 | $1,59 | 7,40K |
| 2026-06-01 | $1,62 | +1,89 % | $1,62 | $1,64 | $1,57 | 44,50K |
| 2026-05-29 | $1,59 | -1,85 % | $1,65 | $1,65 | $1,53 | 49,10K |
| 2026-05-28 | $1,62 | -1,22 % | $1,63 | $1,67 | $1,58 | 40,00K |
| 2026-05-27 | $1,64 | -3,53 % | $1,69 | $1,73 | $1,61 | 56,70K |
| 2026-05-26 | $1,70 | +0,59 % | $1,65 | $1,70 | $1,63 | 22,50K |