15,160$
-6,42%
Echtzeit-Aktienkurs The Elmet Group Co
Bid:
Ask:
Aktienkurse zur The Elmet Group Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,05 | 18,50 | 14,71 | 15,16 | -6,42% | 126.051,00 |
| 28.05.2026 | 15,41 | 16,48 | 15,15 | 16,20 | 4,11% | 465.777,00 |
| 27.05.2026 | 15,70 | 15,90 | 15,16 | 15,56 | -0,58% | 338.231,00 |
| 26.05.2026 | 14,73 | 16,19 | 14,73 | 15,65 | 6,46% | 460.659,00 |
| 22.05.2026 | 14,69 | 15,29 | 14,30 | 14,70 | 0,27% | 220.423,00 |
| 21.05.2026 | 13,83 | 14,94 | 13,39 | 14,66 | 4,49% | 409.291,00 |
| 20.05.2026 | 13,64 | 14,21 | 13,38 | 14,03 | 3,70% | 289.347,00 |
| 19.05.2026 | 14,35 | 14,50 | 13,43 | 13,53 | -5,68% | 521.537,00 |
| 18.05.2026 | 15,75 | 16,14 | 14,12 | 14,35 | -7,15% | 600.236,00 |
| 15.05.2026 | 15,79 | 16,19 | 15,21 | 15,45 | -4,28% | 282.330,00 |
| 14.05.2026 | 16,82 | 17,00 | 15,95 | 16,14 | -3,47% | 336.110,00 |
| 13.05.2026 | 16,74 | 17,36 | 16,40 | 16,72 | -0,12% | 540.330,00 |
| 12.05.2026 | 15,58 | 16,86 | 15,27 | 16,74 | 7,45% | 457.470,00 |
| 11.05.2026 | 15,80 | 16,28 | 15,51 | 15,58 | -0,83% | 285.144,00 |
| 08.05.2026 | 15,50 | 16,58 | 15,06 | 15,71 | 2,35% | 546.191,00 |
| 07.05.2026 | 15,59 | 15,79 | 15,12 | 15,35 | -1,92% | 302.017,00 |
| 06.05.2026 | 15,00 | 15,85 | 14,93 | 15,65 | 3,92% | 462.305,00 |
| 05.05.2026 | 15,40 | 15,64 | 15,02 | 15,06 | -2,02% | 301.238,00 |
| 04.05.2026 | 15,60 | 15,60 | 14,92 | 15,37 | -1,79% | 509.459,00 |
| 01.05.2026 | 16,29 | 16,29 | 15,33 | 15,65 | -4,28% | 434.422,00 |
| 30.04.2026 | 16,32 | 16,41 | 15,14 | 16,35 | 0,18% | 492.646,00 |
| 29.04.2026 | 15,00 | 16,50 | 14,69 | 16,32 | 7,65% | 1.123.662,00 |
| 28.04.2026 | 15,75 | 15,92 | 14,70 | 15,16 | -6,36% | 1.216.782,00 |
| 27.04.2026 | 16,30 | 16,95 | 15,75 | 16,19 | -4,76% | 925.072,00 |
| 24.04.2026 | 17,50 | 18,29 | 16,39 | 17,00 | -5,08% | 1.910.434,00 |